Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2023	24.05	500,000	24.05	24.05	24.05	0	0	0
14/11/2023	24.05	96,300	24.17	24.17	24.01	0	0	0
13/11/2023	24.17	85,000	24.13	24.24	24.17	0	0	0
10/11/2023	24.13	132,400	24.21	25.03	23.85	3,700	1,000	0.1
09/11/2023	24.21	151,100	23.54	24.21	23.54	0	0	0
08/11/2023	23.54	237,700	24.21	24.21	23.27	1,700	1,900	-0.0
07/11/2023	24.21	142,100	24.56	24.56	23.23	100	800	-0.0
06/11/2023	24.56	85,900	24.13	24.56	23.23	0	1,000	-0.0
03/11/2023	24.13	177,400	24.24	24.64	22.72	1,500	7,000	-0.2
02/11/2023	24.24	148,500	23.46	24.24	23.31	0	0	0
01/11/2023	23.46	62,900	24.87	25.18	23.46	0	800	-0.0
31/10/2023	24.87	76,200	25.03	25.03	23.46	0	6,200	-0.2
30/10/2023	25.03	80,400	25.18	25.18	23.54	0	9,200	-0.3
27/10/2023	25.18	56,300	25.65	25.65	24.09	0	1,600	-0.0
26/10/2023	25.65	72,500	25.65	25.65	24.48	0	0	0
25/10/2023	25.65	84,300	25.65	25.65	24.71	0	1,300	-0.0
24/10/2023	25.65	114,800	26.20	26.20	25.65	0	100	-0.0
23/10/2023	26.20	75,200	26.51	26.51	25.65	0	0	0
20/10/2023	26.51	59,800	26.51	26.51	25.50	0	0	0
19/10/2023	26.51	109,900	26.51	26.51	25.81	0	0	0
18/10/2023	26.51	111,500	26.28	26.51	25.77	0	0	0
17/10/2023	26.28	84,100	24.87	26.28	24.83	0	6,100	-0.2
16/10/2023	24.87	104,400	25.03	25.03	24.87	0	0	0
13/10/2023	25.03	100,900	25.69	25.69	25.03	0	0	0
12/10/2023	25.69	109,100	25.73	25.73	25.03	0	5,200	-0.2
11/10/2023	25.73	76,400	25.57	25.73	25.10	0	400	-0.0
10/10/2023	25.57	106,200	25.34	25.57	25.03	0	2,000	-0.1
09/10/2023	25.34	500,000	25.73	25.73	25.34	0	0	0
06/10/2023	25.73	0	25.73	25.73	25.73	0	0	0
05/10/2023	25.73	112,800	25.73	25.73	25.26	300	500	-0.0
04/10/2023	25.73	113,400	25.69	25.73	25.03	200	1,200	-0.0
03/10/2023	25.69	104,600	25.69	25.69	24.99	0	1,500	-0.0
02/10/2023	25.69	121,700	25.81	25.81	25.22	0	2,700	-0.1
29/09/2023	25.81	102,000	25.81	25.81	25.42	0	0	0
28/09/2023	25.81	113,000	25.57	25.81	25.34	0	0	0
27/09/2023	25.57	111,900	25.38	25.57	25.03	0	0	0
26/09/2023	25.38	113,300	25.38	25.42	25.03	0	0	0
25/09/2023	25.38	103,600	25.50	25.50	25.03	0	5,600	-0.2
22/09/2023	25.50	127,200	25.34	25.57	25.10	2,500	400	0.1
21/09/2023	25.34	87,400	23.85	25.34	25.34	0	0	0
20/09/2023	23.85	100,100	25.34	25.34	23.85	0	0	0
19/09/2023	25.34	113,200	25.50	25.50	25.34	2,500	0	0.1
18/09/2023	25.50	106,300	25.42	25.50	25.42	0	0	0
15/09/2023	25.42	77,000	25.50	25.50	25.42	0	0	0
14/09/2023	25.50	102,200	25.46	25.57	25.42	0	0	0
13/09/2023	25.46	94,200	25.57	25.57	24.75	0	0	0
12/09/2023	25.57	98,000	25.65	25.65	25.57	0	0	0
11/09/2023	25.65	59,800	25.46	25.65	24.95	200	500	-0.0
08/09/2023	25.46	98,100	25.42	25.46	25.42	3,100	0	0.1
07/09/2023	25.42	106,500	25.34	25.42	25.26	1,000	0	0.0
06/09/2023	25.34	215,700	25.34	25.34	24.91	0	0	0
05/09/2023	25.34	187,600	25.10	25.34	25.10	3,000	0	0.1
31/08/2023	25.10	225,600	25.22	25.42	24.99	0	2,200	-0.1
30/08/2023	25.22	213,500	24.64	25.42	24.64	0	1,000	-0.0
29/08/2023	24.64	693,900	25.77	25.77	24.40	0	1,900	-0.1
28/08/2023	25.77	194,000	26.24	26.24	25.03	3,300	1,100	0.1
25/08/2023	26.24	230,500	26.12	26.24	24.99	16,600	500	0.5
24/08/2023	26.12	509,200	26.08	26.12	24.99	0	0	0
23/08/2023	26.08	161,000	25.14	26.20	25.81	200	0	0.0
22/08/2023	25.14	144,600	24.09	25.14	24.99	0	0	0
21/08/2023	24.09	213,700	24.52	25.54	23.54	3,200	0	0.1
18/08/2023	24.52	175,800	25.69	25.77	24.52	600	0	0.0
17/08/2023	25.69	179,800	25.54	25.89	25.65	5,800	0	0.2
16/08/2023	25.54	209,100	25.26	25.57	24.64	1,400	0	0.0
15/08/2023	25.26	282,900	26.79	26.79	25.26	6,200	0	0.2
14/08/2023	26.79	286,300	25.65	26.79	25.50	400	0	0.0
11/08/2023	25.65	228,300	24.83	25.73	25.42	1,300	0	0.0
10/08/2023	24.83	168,900	25.97	25.97	24.83	0	0	0
09/08/2023	25.97	290,200	25.81	25.97	24.09	13,900	0	0.4
08/08/2023	25.81	149,300	25.34	26.94	25.18	0	0	0
07/08/2023	25.34	153,100	25.57	25.81	25.34	0	0	0
04/08/2023	25.57	219,100	25.26	25.65	25.57	0	0	0
03/08/2023	25.26	91,600	25.34	25.34	23.62	0	0	0
02/08/2023	25.34	100,200	25.34	25.34	24.56	0	0	0
01/08/2023	25.34	131,600	25.30	25.65	25.34	0	0	0
31/07/2023	25.30	120,800	25.42	25.42	25.18	0	0	0
28/07/2023	25.42	100,100	25.50	25.81	25.42	0	0	0
27/07/2023	25.50	116,600	24.40	25.57	25.42	0	0	0
26/07/2023	24.40	0	24.40	24.40	24.40	0	0	0
25/07/2023	24.40	127,600	25.65	25.65	24.40	0	0	0
24/07/2023	25.65	99,700	25.50	25.65	25.34	100	0	0.0
21/07/2023	25.50	102,300	24.40	25.57	24.48	1,000	0	0.0
20/07/2023	24.40	40,100	25.26	25.42	24.40	0	0	0
19/07/2023	25.26	82,000	24.48	25.42	25.26	0	0	0
18/07/2023	24.48	64,600	24.91	25.57	24.48	1,200	0	0.0
17/07/2023	24.91	133,500	25.97	25.97	24.48	400	100	0.0
14/07/2023	25.97	0	25.97	25.97	25.97	0	0	0
13/07/2023	25.97	146,200	25.81	25.97	24.64	1,200	0	0.0
12/07/2023	25.81	151,700	24.83	25.81	24.60	0	100	-0.0
11/07/2023	24.83	80,200	23.62	24.83	23.62	0	100	-0.0
10/07/2023	23.62	176,300	23.62	24.44	22.68	300	600	-0.0
07/07/2023	23.62	167,200	23.85	23.85	22.21	200	0	0.0
06/07/2023	23.85	172,300	25.26	25.26	22.68	100	0	0.0
05/07/2023	25.26	81,400	26.43	26.43	25.26	0	0	0
04/07/2023	26.43	82,200	26.51	26.51	25.03	0	500	-0.0
03/07/2023	26.51	81,200	27.22	27.22	25.57	0	0	0
30/06/2023	27.22	86,400	25.50	27.22	23.74	0	200	-0.0
29/06/2023	25.50	4,800	25.03	25.50	25.03	3,100	0	0.1
28/06/2023	25.03	80,200	25.18	25.18	24.99	0	200	-0.0
27/06/2023	25.18	81,400	25.26	25.26	24.99	0	500	-0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	4.35	15.10%	5,226,200	435,200	0	28.80 34.60 33.80
2 tháng (2026-07-13)	4.15	14.31%	10,549,400	534,800	0	27.60 34.60 33.80
3 tháng (2026-06-15)	4.15	14.31%	13,519,500	549,600	0	27.60 34.60 33.80
6 tháng (2026-03-16)	2.95	9.77%	27,485,800	418,200	-0.0	27.60 34.60 33.80
12 tháng (2025-09-16)	3.39	11.40%	52,766,100	648,900	7.3	24.86 35.70 33.80
24 tháng (2024-09-23)	1.41	4.46%	83,498,700	681,049	8.5	24.86 35.70 33.80
36 tháng (2023-09-27)	7.58	29.62%	112,352,600	653,649	8.2	20.76 35.70 33.80
60 tháng (2021-10-07)	16.38	97.66%	148,215,500	696,583	9.3	13.44 35.70 33.80

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH