Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	5.05	8,300	5.39	5.39	5.05	0	0	0
24/07/2025	5.05	7,900	5.22	5.47	5.05	0	0	0
23/07/2025	5.47	14,100	5.47	5.47	5.39	0	0	0
22/07/2025	5.56	2,100	5.64	5.64	5.56	0	0	0
21/07/2025	5.47	11,800	5.64	5.64	5.47	0	0	0
18/07/2025	5.64	3,400	5.47	5.64	5.39	0	0	0
17/07/2025	5.47	19,100	5.39	5.56	5.39	0	0	0
16/07/2025	5.14	4,200	5.30	5.30	5.14	0	0	0
15/07/2025	5.22	6,700	5.39	5.39	5.22	0	0	0
14/07/2025	5.30	28,900	5.22	5.39	5.22	0	0	0
11/07/2025	5.14	14,500	5.22	5.22	5.14	0	0	0
10/07/2025	5.14	2,100	5.22	5.22	5.14	0	0	0
09/07/2025	5.22	0	5.22	5.22	5.22	0	0	0
08/07/2025	5.14	6,900	5.39	5.39	5.14	0	0	0
07/07/2025	5.39	4,600	5.22	5.39	5.22	0	0	0
04/07/2025	5.22	9,900	5.22	5.22	5.22	0	0	0
03/07/2025	5.22	2,500	5.22	5.30	5.22	0	0	0
02/07/2025	5.22	4,700	5.30	5.30	5.22	0	0	0
01/07/2025	5.22	21,800	5.30	5.30	5.22	0	0	0
30/06/2025	5.14	1,100	5.47	5.47	5.14	0	0	0
27/06/2025	5.22	15,900	5.39	5.39	5.22	0	0	0
26/06/2025	5.22	72,700	4.38	5.47	4.38	0	0	0
25/06/2025	5.05	89,600	5.05	5.39	4.38	0	0	0
24/06/2025	5.39	82,800	5.14	5.47	4.80	0	0	0
23/06/2025	5.22	101,100	4.63	5.22	4.55	0	0	0
20/06/2025	4.55	2,300	4.63	4.63	4.55	0	0	0
19/06/2025	4.46	8,100	4.63	4.63	4.38	0	0	0
18/06/2025	4.71	5,700	4.55	4.71	4.29	0	0	0
17/06/2025	4.71	1,000	4.71	4.71	4.71	0	0	0
16/06/2025	4.71	5,500	4.71	4.71	4.71	0	0	0
13/06/2025	4.80	800	4.80	4.80	4.80	0	0	0
12/06/2025	4.88	1,500	4.88	4.88	4.88	0	0	0
11/06/2025	4.80	2,000	4.80	4.80	4.71	0	0	0
10/06/2025	4.80	8,800	4.80	4.88	4.80	0	0	0
09/06/2025	4.88	3,100	4.97	4.97	4.88	0	0	0
06/06/2025	4.80	11,900	4.88	4.88	4.80	0	0	0
05/06/2025	4.97	4,100	4.88	4.97	4.80	0	0	0
04/06/2025	4.97	2,100	4.97	4.97	4.88	0	0	0
03/06/2025	4.97	10,100	4.55	4.97	4.55	0	0	0
02/06/2025	4.97	16,400	5.05	5.05	4.88	0	0	0
30/05/2025	5.05	10,400	5.05	5.05	4.97	0	0	0
29/05/2025	5.05	14,100	5.14	5.14	4.97	0	0	0
28/05/2025	5.05	5,200	5.22	5.22	5.05	0	0	0
27/05/2025	5.22	7,100	5.22	5.30	5.22	0	0	0
26/05/2025	5.22	20,600	4.80	5.22	4.80	0	0	0
23/05/2025	4.80	2,600	4.88	4.88	4.80	0	0	0
22/05/2025	4.80	2,200	4.88	4.88	4.80	0	0	0
21/05/2025	4.80	41,700	4.80	4.88	4.71	0	0	0
20/05/2025	4.80	4,700	4.63	4.80	4.63	0	0	0
19/05/2025	4.80	3,500	4.80	4.80	4.80	0	0	0
16/05/2025	4.80	7,600	4.80	4.80	4.80	0	0	0
15/05/2025	4.80	3,300	4.88	4.88	4.80	0	0	0
14/05/2025	4.80	14,300	4.80	4.88	4.80	0	0	0
13/05/2025	4.88	3,600	4.80	4.88	4.71	0	0	0
12/05/2025	4.80	3,200	4.71	4.80	4.71	0	0	0
09/05/2025	4.80	4,900	4.63	4.80	4.63	0	0	0
08/05/2025	4.63	5,800	4.63	4.71	4.63	0	0	0
07/05/2025	4.55	3,500	4.63	4.71	4.55	0	0	0
06/05/2025	4.55	8,100	4.63	4.63	4.55	0	0	0
05/05/2025	4.63	10,800	4.63	4.63	4.63	0	0	0
02/05/2025	6.06	49,700	6.15	6.15	5.89	0	0	0
01/05/2025	7.41	43,431	7.16	7.66	6.57	0	0	0
30/04/2025	9.43	1,500	8.59	9.85	8.59	0	0	0
29/04/2025	4.63	7,400	4.55	4.63	4.46	0	0	0
28/04/2025	4.55	4,810	4.55	4.55	4.55	0	0	0
25/04/2025	4.63	8,000	4.55	4.80	4.55	0	0	0
24/04/2025	4.63	10,600	4.71	4.80	4.63	0	0	0
23/04/2025	4.71	13,019	4.55	4.80	4.55	0	0	0
22/04/2025	4.38	18,000	4.97	4.97	4.29	0	0	0
21/04/2025	4.80	31,608	5.05	5.05	4.80	0	0	0
18/04/2025	4.55	39,703	4.55	4.55	3.96	0	0	0
17/04/2025	4.13	11,500	4.04	4.13	3.87	0	0	0
16/04/2025	4.13	27,224	4.21	4.29	3.96	0	0	0
15/04/2025	4.21	7,500	4.46	4.46	4.21	0	0	0
14/04/2025	4.46	5,501	4.46	4.46	4.38	0	0	0
11/04/2025	4.46	16,542	4.71	4.71	4.38	0	0	0
10/04/2025	4.63	19,500	4.63	4.63	4.46	0	0	0
09/04/2025	3.96	50,800	4.04	4.13	3.87	0	0	0
08/04/2025	3.96	57,000	4.13	4.46	3.96	0	0	0
07/04/2025	5.22	9,900	5.22	5.22	5.22	0	0	0
04/04/2025	4.63	10,000	4.46	4.63	4.38	0	0	0
03/04/2025	4.55	165,240	5.22	5.22	4.46	0	0	0
02/04/2025	5.22	33,800	5.39	5.47	4.71	0	0	0
01/04/2025	5.47	14,501	5.64	5.64	5.39	0	0	0
31/03/2025	5.64	26,501	5.47	5.81	5.39	0	0	0
28/03/2025	5.47	16,500	5.47	5.56	5.39	0	0	0
27/03/2025	5.64	7,500	5.56	5.64	5.47	0	0	0
26/03/2025	5.56	12,400	5.56	5.64	5.56	0	0	0
25/03/2025	5.56	11,200	5.39	5.56	5.39	0	0	0
24/03/2025	5.39	8,800	5.30	5.47	5.30	0	0	0
21/03/2025	5.47	14,001	5.39	5.47	5.30	0	0	0
20/03/2025	5.56	6,900	5.56	5.56	5.39	0	0	0
19/03/2025	5.56	13,000	5.47	5.56	5.39	0	0	0
18/03/2025	5.39	61,040	5.56	5.64	5.39	0	0	0
17/03/2025	9.43	1,500	8.59	9.85	8.59	0	0	0
14/03/2025	5.81	20,200	5.81	5.81	5.64	0	0	0
13/03/2025	5.81	28,400	5.73	5.81	5.64	0	0	0
12/03/2025	5.56	34,200	5.64	5.64	5.47	0	0	0
11/03/2025	5.39	56,300	5.56	5.56	5.39	0	0	0
10/03/2025	5.56	24,600	5.81	5.81	5.56	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.90	8.11%	27,200	0	0	4.80 13.40 13.40
2 tháng (2026-07-20)	0.90	8.11%	255,300	0	0	4.80 13.40 13.40
3 tháng (2026-06-22)	2.90	31.87%	566,200	0	0	4.70 13.40 13.40
6 tháng (2026-03-23)	7.42	162.04%	1,523,100	0	0	4.49 13.40 13.40
12 tháng (2025-09-23)	6.86	133.65%	2,957,700	0	0	4.39 13.40 13.40
24 tháng (2024-09-30)	6.27	109.59%	12,287,414	0	0	3.96 13.40 13.40
36 tháng (2023-10-13)	2.57	27.25%	13,506,685	0	0	3.96 13.40 13.40
60 tháng (2023-01-13)	2.57	27.25%	13,685,185	0	0	3.96 13.40 13.40

Công ty cổ phần Tập đoàn Tiến Thịnh (tt6)

THỐNG KÊ GIAO DỊCH