Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2024	3.10	534,379	3.10	3.30	3	0	1,778	-0.0
18/09/2024	3.10	520,733	3	3.30	3	0	0	0
17/09/2024	3	584,456	2.90	3	2.80	0	0	0
16/09/2024	2.80	84,996	2.90	2.90	2.80	0	0	0
13/09/2024	2.80	167,064	2.90	2.90	2.80	0	0	0
12/09/2024	2.90	132,283	2.90	2.90	2.80	0	0	0
11/09/2024	2.80	456,301	2.90	2.90	2.70	0	0	0
10/09/2024	2.90	60,600	2.90	2.90	2.80	0	0	0
09/09/2024	2.90	54,833	2.80	2.90	2.80	0	0	0
06/09/2024	2.90	355,003	2.90	3	2.80	0	0	0
05/09/2024	2.90	278,619	2.90	3	2.80	0	0	0
04/09/2024	2.90	708,307	2.70	3	2.70	0	29,000	-0.1
30/08/2024	2.80	26,439	2.70	2.80	2.70	0	0	0
29/08/2024	2.70	154,304	2.80	2.90	2.70	0	0	0
28/08/2024	2.80	142,021	2.90	2.90	2.80	0	0	0
27/08/2024	2.90	78,304	2.80	2.90	2.80	0	0	0
26/08/2024	2.90	260,212	2.80	2.90	2.80	0	0	0
23/08/2024	2.90	179,109	2.90	2.90	2.70	0	0	0
22/08/2024	2.90	278,002	2.90	2.90	2.70	0	0	0
21/08/2024	2.90	221,308	2.90	3	2.80	0	0	0
20/08/2024	2.90	507,081	2.80	3	2.70	0	0	0
19/08/2024	2.80	310,669	2.90	2.90	2.70	200	0	0.0
16/08/2024	2.90	329,252	2.70	2.90	2.70	0	0	0
15/08/2024	2.70	136,100	2.70	2.70	2.60	0	0	0
14/08/2024	2.60	110,142	2.80	2.80	2.60	0	0	0
13/08/2024	2.70	228,745	2.80	2.90	2.60	10,000	0	0.0
12/08/2024	2.80	210,320	2.80	2.90	2.70	0	0	0
09/08/2024	2.70	560,611	2.80	2.90	2.70	19,000	0	0.1
08/08/2024	2.80	446,311	2.90	3	2.70	0	0	0
07/08/2024	2.80	315,319	2.60	2.80	2.60	0	0	0
06/08/2024	2.60	235,501	2.60	2.70	2.50	0	0	0
05/08/2024	2.60	613,363	2.80	2.80	2.60	0	0	0
02/08/2024	2.80	289,012	2.70	2.80	2.50	0	0	0
01/08/2024	2.70	722,402	3.10	3.10	2.70	100	0	0.0
31/07/2024	3	144,530	3	3.10	3	0	0	0
30/07/2024	3	235,846	3	3.10	2.90	500	0	0.0
29/07/2024	3.10	519,534	3.10	3.20	3	1,000	0	0.0
26/07/2024	3.20	206,719	3.20	3.20	3.10	0	0	0
25/07/2024	3.20	550,328	3.30	3.40	3.20	0	0	0
24/07/2024	3.40	317,782	3.40	3.40	3.20	0	0	0
23/07/2024	3.40	759,321	3.70	3.70	3.40	0	32,000	-0.1
22/07/2024	3.70	2,133,841	4	4	3.70	0	0	0
19/07/2024	4.10	823,369	4.10	4.20	4	0	0	0
18/07/2024	4.10	213,602	4.10	4.20	4	0	0	0
17/07/2024	4.20	457,006	4.10	4.30	4.10	0	5,100	-0.0
16/07/2024	4.20	264,944	4.20	4.30	4.10	0	5,000	-0.0
15/07/2024	4.20	366,609	4.20	4.30	4.10	0	5,000	-0.0
12/07/2024	4.20	318,399	4	4.20	4	0	0	0
11/07/2024	4.10	392,422	4.10	4.20	4	0	5,000	-0.0
10/07/2024	4.10	355,211	4.20	4.20	4	0	0	0
09/07/2024	4.10	194,610	4.10	4.20	4	0	0	0
08/07/2024	4.10	345,230	4.30	4.30	4.10	0	0	0
05/07/2024	4.20	374,497	4.20	4.30	4.20	600	0	0.0
04/07/2024	4.20	834,912	4.10	4.40	4.10	3,000	15,000	-0.1
03/07/2024	4.10	154,457	4.10	4.10	4	0	0	0
02/07/2024	4.10	46,300	4.10	4.10	4	0	0	0
01/07/2024	4.10	141,306	4	4.10	4	0	0	0
28/06/2024	4	352,720	4.10	4.20	4	0	0	0
27/06/2024	4.10	254,211	4.10	4.20	4	0	0	0
26/06/2024	4.10	212,934	4.10	4.10	4	0	0	0
25/06/2024	4.10	477,206	4.10	4.20	4	1,300	0	0.0
24/06/2024	4	937,197	4.20	4.20	3.90	1,700	0	0.0
21/06/2024	4.20	423,200	4.20	4.30	4.20	4,000	0	0.0
20/06/2024	4.20	377,841	4.30	4.30	4.20	0	0	0
19/06/2024	4.30	317,839	4.30	4.30	4.20	0	0	0
18/06/2024	4.30	466,867	4.40	4.40	4.30	0	0	0
17/06/2024	4.30	305,473	4.30	4.40	4.30	0	0	0
14/06/2024	4.30	342,300	4.40	4.50	4.30	3,000	0	0.0
13/06/2024	4.40	312,773	4.40	4.40	4.30	5,300	0	0.0
12/06/2024	4.40	263,803	4.30	4.40	4.30	1,000	0	0.0
11/06/2024	4.30	458,941	4.40	4.50	4.30	0	0	0
10/06/2024	4.40	225,821	4.40	4.50	4.30	0	0	0
07/06/2024	4.40	251,600	4.30	4.40	4.30	0	0	0
06/06/2024	4.30	364,012	4.40	4.50	4.30	100	0	0.0
05/06/2024	4.30	342,002	4.40	4.50	4.30	0	0	0
04/06/2024	4.40	317,700	4.50	4.50	4.30	0	0	0
03/06/2024	4.50	1,138,367	4.40	4.50	4.30	0	0	0
31/05/2024	4.30	479,710	4.40	4.40	4.30	0	0	0
30/05/2024	4.30	570,122	4.40	4.40	4.30	0	0	0
29/05/2024	4.40	568,215	4.40	4.50	4.30	0	4,500	-0.0
28/05/2024	4.40	483,532	4.30	4.50	4.30	800	200	0.0
27/05/2024	4.30	363,418	4.40	4.40	4.30	0	0	0
24/05/2024	4.40	951,413	4.50	4.60	4.30	7,200	0	0.0
23/05/2024	4.50	498,712	4.50	4.50	4.40	200	0	0.0
22/05/2024	4.50	687,617	4.40	4.50	4.40	900	0	0.0
21/05/2024	4.40	448,872	4.50	4.50	4.30	100	0	0.0
20/05/2024	4.50	842,346	4.40	4.50	4.30	0	0	0
17/05/2024	4.40	504,088	4.40	4.50	4.30	9,900	0	0.0
16/05/2024	4.40	508,431	4.50	4.50	4.30	100	0	0.0
15/05/2024	4.40	753,792	4.50	4.50	4.30	0	0	0
14/05/2024	4.40	330,612	4.60	4.60	4.40	0	0	0
13/05/2024	4.60	1,022,328	4.40	4.70	4.40	0	10,000	-0.0
10/05/2024	4.40	540,910	4.40	4.50	4.30	0	5,000	-0.0
09/05/2024	4.40	526,163	4.40	4.50	4.30	0	25,000	-0.1
08/05/2024	4.40	339,776	4.40	4.50	4.30	0	5,000	-0.0
07/05/2024	4.40	504,916	4.40	4.50	4.40	0	0	0
06/05/2024	4.40	419,038	4.30	4.50	4.30	0	5,000	-0.0
03/05/2024	4.30	158,010	4.30	4.40	4.30	0	0	0
02/05/2024	4.30	346,128	4.30	4.40	4.20	0	0	0
26/04/2024	4.40	386,488	4.30	4.50	4.30	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	0	0%	920,200	0	0	2.30 2.40 2.30
2 tháng (2026-03-02)	-0.10	-4%	2,630,600	0	0	2.30 2.60 2.30
3 tháng (2026-01-29)	0.20	9.09%	6,453,600	0	0	2.20 2.70 2.30
6 tháng (2025-10-31)	-0.10	-4%	11,294,700	2,500	0.0	2.20 2.70 2.30
12 tháng (2025-05-05)	0	0%	50,565,000	-91,200	-0.2	2.20 3.10 2.30
24 tháng (2024-05-09)	-2	-45.45%	118,645,030	-187,678	-0.6	2.10 4.60 2.30
36 tháng (2023-05-15)	0.20	9.09%	313,027,506	-63,583	-0.0	2.10 5.60 2.30
60 tháng (2021-05-25)	-1	-29.41%	687,005,241	-326,080	-1.0	1.60 9.20 2.30

CTCP Thương mại và Dịch vụ Tiến Thành (tth)

THỐNG KÊ GIAO DỊCH