Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	4.67	149,600	4.68	4.68	4.60	0	10,700	-0.0
30/11/2023	4.68	135,000	4.70	4.75	4.65	0	13,300	-0.1
29/11/2023	4.70	129,200	4.68	4.75	4.66	0	7,200	-0.0
28/11/2023	4.68	196,400	4.66	4.77	4.59	4,200	11,000	-0.0
27/11/2023	4.66	311,900	4.70	4.79	4.65	5,300	8,600	-0.0
24/11/2023	4.70	320,700	4.86	4.86	4.69	8,700	15,000	-0.0
23/11/2023	4.86	424,700	4.81	4.86	4.80	20,600	0	0.1
22/11/2023	4.81	211,400	4.79	4.88	4.75	1,400	0	0.0
21/11/2023	4.79	174,000	4.74	4.87	4.75	1,300	500	0.0
20/11/2023	4.74	241,800	4.84	4.84	4.65	15,300	4,200	0.1
17/11/2023	4.84	496,000	4.84	4.97	4.80	14,700	1,100	0.1
16/11/2023	4.84	247,400	4.84	4.86	4.80	0	0	0
15/11/2023	4.84	432,100	4.84	4.99	4.82	6,800	0	0.0
14/11/2023	4.84	153,300	4.84	4.91	4.73	0	0	0
13/11/2023	4.84	215,000	4.83	4.98	4.75	0	4,300	-0.0
10/11/2023	4.83	209,100	4.95	4.99	4.83	900	1,800	-0.0
09/11/2023	4.95	311,900	4.87	5.04	4.85	3,500	1,500	0.0
08/11/2023	4.87	346,600	4.68	4.90	4.64	5,800	3,100	0.0
07/11/2023	4.68	69,700	4.75	4.75	4.65	2,100	0	0.0
06/11/2023	4.75	102,500	4.70	4.79	4.70	1,100	900	0.0
03/11/2023	4.70	172,300	4.68	4.75	4.69	8,400	0	0.0
02/11/2023	4.68	248,700	4.38	4.68	4.37	10,900	100	0.0
01/11/2023	4.38	202,400	4.50	4.50	4.25	9,800	1,000	0.0
31/10/2023	4.50	324,200	4.77	4.77	4.50	0	0	0
30/10/2023	4.77	169,600	4.80	4.80	4.63	100	900	-0.0
27/10/2023	4.80	257,400	4.65	4.80	4.52	1,000	0	0.0
26/10/2023	4.65	453,100	5	5	4.65	100	0	0.0
25/10/2023	5	225,100	4.99	5.05	4.98	900	0	0.0
24/10/2023	4.99	310,800	5.02	5.02	4.96	0	5,500	-0.0
23/10/2023	5.02	215,100	5.12	5.12	4.99	0	0	0
20/10/2023	5.12	321,200	5.04	5.12	4.94	0	0	0
19/10/2023	5.04	227,200	5.08	5.14	4.98	0	0	0
18/10/2023	5.08	754,600	5.10	5.17	5	0	3,500	-0.0
17/10/2023	5.10	312,300	5.10	5.21	5.04	0	700	-0.0
16/10/2023	5.10	201,000	5.21	5.26	5.09	100	600	-0.0
13/10/2023	5.21	228,800	5.22	5.22	5.05	3,600	0	0.0
12/10/2023	5.22	269,100	5.20	5.28	5.18	700	0	0.0
11/10/2023	5.20	108,900	5.20	5.24	5.14	600	1,100	-0.0
10/10/2023	5.20	524,800	5.10	5.30	5.10	0	1,800	-0.0
09/10/2023	5.10	199,600	5.14	5.14	5.03	0	3,200	-0.0
06/10/2023	5.14	541,300	4.95	5.14	4.90	1,200	300	0.0
05/10/2023	4.95	233,700	4.95	5.01	4.91	1,200	23,400	-0.1
04/10/2023	4.95	288,900	4.93	4.98	4.88	5,000	200	0.0
03/10/2023	4.93	372,500	5.09	5.09	4.86	300	15,600	-0.1
02/10/2023	5.09	543,100	5	5.17	4.93	10,500	5,200	0.0
29/09/2023	5	528,700	5.12	5.20	5	0	46,000	-0.2
28/09/2023	5.12	224,200	5.13	5.23	5.05	0	45,200	-0.2
27/09/2023	5.13	343,100	5.11	5.19	4.91	0	38,500	-0.2
26/09/2023	5.11	653,200	5.09	5.30	5.01	3,300	16,900	-0.1
25/09/2023	5.09	670,800	5.36	5.45	5.06	400	11,300	-0.1
22/09/2023	5.36	1,259,100	5.72	5.72	5.35	0	87,600	-0.5
21/09/2023	5.72	623,300	5.84	5.95	5.66	0	32,800	-0.2
20/09/2023	5.84	563,100	5.70	5.85	5.61	2,400	16,100	-0.1
19/09/2023	5.70	499,200	5.70	5.85	5.55	17,300	32,200	-0.1
18/09/2023	5.70	800,200	5.89	5.89	5.61	0	0	0
15/09/2023	5.89	680,800	5.85	5.99	5.80	0	73,100	-0.4
14/09/2023	5.85	1,231,500	6.05	6.05	5.80	1,900	53,700	-0.3
13/09/2023	6.05	1,347,800	6.30	6.37	5.95	0	44,600	-0.3
12/09/2023	6.30	856,000	6.18	6.37	6.15	41,100	0	0.3
11/09/2023	6.18	3,375,600	6.63	7	6.17	8,300	98,200	-0.6
08/09/2023	6.63	2,297,800	6.20	6.63	6.30	0	15,000	-0.1
07/09/2023	6.20	1,932,300	6.09	6.40	6.10	35,100	0	0.2
06/09/2023	6.09	1,465,700	6.03	6.25	5.96	22,600	200	0.1
05/09/2023	6.03	908,700	5.81	6.10	5.84	31,500	10,800	0.1
31/08/2023	5.81	661,400	5.75	5.95	5.78	8,700	34,500	-0.2
30/08/2023	5.75	856,600	5.84	5.93	5.72	24,000	39,900	-0.1
29/08/2023	5.84	815,600	5.90	6	5.79	18,500	28,500	-0.1
28/08/2023	5.90	586,000	5.93	6	5.83	1,000	9,300	-0.0
25/08/2023	5.93	1,018,800	6.10	6.25	5.87	39,300	10,600	0.2
24/08/2023	6.10	948,200	6	6.16	5.92	79,600	16,900	0.4
23/08/2023	6	1,293,100	5.67	6	5.67	16,000	27,700	-0.1
22/08/2023	5.67	942,600	5.55	5.71	5.24	70,700	26,300	0.2
21/08/2023	5.55	2,524,500	5.96	5.96	5.55	66,200	20,800	0.3
18/08/2023	5.96	2,563,800	6.40	6.40	5.96	4,800	4,700	0.0
17/08/2023	6.40	1,418,100	6.43	6.80	6.40	21,200	3,300	0.1
16/08/2023	6.43	2,901,500	6.01	6.43	5.96	136,300	16,000	0.8
15/08/2023	6.01	1,336,600	6	6.17	5.90	70,200	0	0.4
14/08/2023	6	2,472,300	5.91	6.16	5.80	53,500	10,000	0.3
11/08/2023	5.91	3,663,800	5.77	6.17	5.77	97,400	52,100	0.3
10/08/2023	5.77	1,650,800	5.40	5.77	5.50	0	22,300	-0.1
09/08/2023	5.40	1,596,700	5.31	5.51	5.25	29,200	20,000	0.0
08/08/2023	5.31	1,397,000	5.26	5.40	5.29	20,200	0	0.1
07/08/2023	5.26	1,212,600	5.23	5.27	5.19	55,700	10,000	0.2
04/08/2023	5.23	1,165,400	5.18	5.28	5.16	0	15,800	-0.1
03/08/2023	5.18	718,600	5.14	5.26	5.13	29,200	10,500	0.1
02/08/2023	5.14	1,055,200	5.08	5.19	5.05	4,000	0	0.0
01/08/2023	5.08	1,819,600	5.36	5.44	5.05	7,200	7,000	0.0
31/07/2023	5.36	1,172,700	5.42	5.50	5.28	6,900	0	0.0
28/07/2023	5.42	1,470,500	5.46	5.60	5.40	24,000	15,800	0.0
27/07/2023	5.46	2,647,400	5.24	5.60	5.22	6,000	13,400	-0.0
26/07/2023	5.24	667,500	5.21	5.29	5.18	22,800	0	0.1
25/07/2023	5.21	591,600	5.33	5.40	5.15	5,100	0	0.0
24/07/2023	5.33	1,826,400	5.10	5.40	5.05	36,900	0	0.2
21/07/2023	5.10	746,700	5.08	5.11	5.06	22,800	0	0.1
20/07/2023	5.08	310,200	5.09	5.14	5.04	0	700	-0.0
19/07/2023	5.09	671,900	5.23	5.23	5.07	0	0	0
18/07/2023	5.23	796,300	5.23	5.35	5.20	300	0	0.0
17/07/2023	5.23	1,220,000	5.09	5.35	5.14	32,500	3,600	0.2
14/07/2023	5.09	843,800	5.10	5.20	5.05	0	0	0
13/07/2023	5.10	468,100	5.02	5.10	5.04	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.03	0.64%	2,682,500	3,000	0.0	4.71 4.86 4.73
2 tháng (2025-10-06)	-0.29	-5.77%	11,457,700	-180,600	-0.9	4.71 5.20 4.73
3 tháng (2025-09-08)	0.09	1.94%	25,324,600	-292,200	-1.4	4.54 5.70 4.73
6 tháng (2025-06-09)	0.68	16.75%	65,449,900	-135,005	-0.7	4.06 5.70 4.73
12 tháng (2024-12-10)	2.58	119.44%	123,709,300	-710,500	-2.4	2.09 5.70 4.73
24 tháng (2023-12-18)	0.07	1.50%	160,444,700	-570,002	-1.9	2.09 5.70 4.73
36 tháng (2022-12-21)	2	72.99%	290,824,300	-1,640,697	-6.7	2.09 6.63 4.73
60 tháng (2020-12-31)	-5.41	-53.30%	942,868,610	-8,162,320	-76.4	2.09 15.05 4.73

CTCP Phát triển Nhà Thủ Đức (tdh)

THỐNG KÊ GIAO DỊCH