Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/02/2023	25.55	125,200	25.55	25.55	24.70	0	0	-0.1
16/02/2023	25.55	271,600	25.44	25.55	24.62	0	0	-0.1
15/02/2023	25.44	171,000	24.70	25.55	24.08	0	0	-0.1
14/02/2023	24.70	343,200	24.70	24.78	24.70	0	0	-0.1
13/02/2023	24.70	199,200	24.78	24.78	24.70	0	0	-0.1
10/02/2023	24.78	126,800	24.78	24.78	24.78	0	0	-0.1
09/02/2023	24.78	65,300	24.78	24.86	24.78	0	0	-0.1
08/02/2023	24.78	93,000	24.39	24.78	24.54	0	0	-0.1
07/02/2023	24.39	139,600	24.70	24.70	23.92	0	0	-0.1
06/02/2023	24.70	132,000	24.62	24.70	23.69	0	0	-0.1
03/02/2023	24.62	129,200	24.93	24.93	23.38	0	0	-0.1
02/02/2023	24.93	128,000	24.62	24.93	24.86	0	0	-0.1
01/02/2023	24.62	128,100	24.86	24.86	24.62	0	0	-0.1
31/01/2023	24.86	100,000	25.63	25.63	24.86	0	0	-0.1
30/01/2023	25.63	100,000	24.86	25.79	25.24	0	0	-0.1
27/01/2023	24.86	92,100	24.86	25.48	24.86	0	0	-0.1
19/01/2023	24.86	88,700	25.32	25.48	24.86	0	0	-0.1
18/01/2023	25.32	92,900	25.32	25.32	24.47	0	2,600	-0.1
17/01/2023	25.32	89,000	24.86	25.40	25.01	0	0	0.0
16/01/2023	24.86	80,500	25.09	25.09	23.38	0	0	0.0
13/01/2023	25.09	80,000	25.17	25.24	25.09	0	0	0.0
12/01/2023	25.17	84,300	25.24	25.32	25.17	0	0	0.0
11/01/2023	25.24	61,600	25.40	25.40	25.24	300	0	0.0
10/01/2023	25.40	63,200	25.40	25.40	24.86	0	0	0.0
09/01/2023	25.40	76,200	25.40	25.40	25.40	0	0	0.0
06/01/2023	25.40	49,800	25.48	25.55	24.86	0	0	0.0
05/01/2023	25.48	65,300	25.40	25.55	25.40	0	0	0.0
04/01/2023	25.40	64,200	25.40	25.55	25.40	0	0	0.0
03/01/2023	25.40	44,300	25.28	25.40	24.62	300	0	0.0
30/12/2022	25.28	37,000	25.32	25.32	25.28	0	0	-0.2
29/12/2022	25.32	36,600	25.36	25.36	25.32	0	0	-0.2
28/12/2022	25.36	35,400	23.85	25.44	25.32	0	0	-0.2
27/12/2022	23.85	43,600	23.85	25.40	23.85	0	5,000	-0.2
26/12/2022	23.85	35,800	25.24	25.40	23.85	0	0	-0.0
23/12/2022	25.24	33,600	24.86	25.32	24.86	0	0	-0.0
22/12/2022	24.86	34,300	25.36	25.36	24.86	0	0	-0.0
21/12/2022	25.36	42,000	25.55	25.55	25.24	0	0	-0.0
20/12/2022	25.55	37,000	25.55	25.55	25.40	0	0	-0.0
19/12/2022	25.55	62,900	25.40	25.55	25.32	0	0	-0.0
16/12/2022	25.40	0	25.40	25.40	25.40	0	0	-0.0
15/12/2022	25.40	36,000	25.28	25.40	25.28	0	0	-0.0
14/12/2022	25.28	67,700	25.40	25.40	25.24	0	0	-0.0
13/12/2022	25.40	700	23.77	25.40	25.40	0	0	-0.0
12/12/2022	23.77	41,200	23.77	23.92	23.15	0	0	-0.0
09/12/2022	23.77	37,300	23.77	23.92	22.14	0	0	-0.0
08/12/2022	23.77	38,100	23.34	23.81	23.26	0	1,100	-0.0
07/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
07/12/2022	23.34	45,200	21.98	23.46	20.51	0	0	-0.1
06/12/2022	21.98	33,800	23.58	23.58	21.98	0	0	-0.1
05/12/2022	23.58	37,600	22.12	23.58	22.47	0	0	-0.1
02/12/2022	22.12	61,100	21.50	22.12	20.46	0	0	-0.1
01/12/2022	21.50	100	22.75	22.75	21.50	0	0	-0.1
30/11/2022	22.75	1,700	21.29	22.75	21.36	0	0	-0.1
29/11/2022	21.29	32,000	21.26	21.29	21.29	0	0	-0.1
28/11/2022	21.26	42,800	20.87	21.26	21.22	0	0	-0.1
25/11/2022	20.87	32,200	21.33	21.36	20.87	0	0	-0.1
24/11/2022	21.33	33,400	21.26	21.33	20.46	0	0	-0.1
23/11/2022	21.26	34,100	20.81	21.29	20.46	0	0	-0.1
22/11/2022	20.81	63,400	19.49	20.81	19.42	0	0	-0.1
21/11/2022	19.49	36,100	19.49	19.49	19.49	0	0	-0.1
18/11/2022	19.49	42,400	19.45	19.90	19.49	0	0	-0.1
17/11/2022	19.45	32,000	19.45	19.49	19.45	0	0	-0.1
16/11/2022	19.45	38,400	19.49	19.49	19.42	0	0	-0.1
15/11/2022	19.49	48,700	19.56	19.56	19.42	0	0	-0.1
14/11/2022	19.56	51,700	19.49	19.56	19.42	0	5,000	-0.1
11/11/2022	19.49	32,000	19.49	19.49	19.42	0	0	-0.0
10/11/2022	19.49	32,100	19.83	19.83	19.42	0	0	-0.0
09/11/2022	19.83	32,500	19.63	19.83	19.63	0	0	-0.0
08/11/2022	19.63	38,800	19.90	19.90	19.63	0	0	-0.0
07/11/2022	19.90	44,300	21.15	21.15	19.90	0	0	-0.0
04/11/2022	21.15	34,800	21.15	21.15	20.04	0	0	-0.0
03/11/2022	21.15	35,600	21.29	21.29	20.11	0	0	-0.0
02/11/2022	21.29	33,500	21.15	21.39	21.15	0	0	-0.0
01/11/2022	21.15	34,800	19.87	21.22	19.87	0	0	-0.0
31/10/2022	19.87	56,300	19.83	19.97	19.83	0	0	-0.0
28/10/2022	19.83	86,200	19.14	20.01	19.21	0	0	-0.0
27/10/2022	19.14	52,000	19.14	19.14	19.14	0	0	0
26/10/2022	19.14	57,500	19.07	19.28	19.14	0	0	0
25/10/2022	19.07	52,600	19.00	19.07	19.00	0	0	0
24/10/2022	19.00	38,500	18.72	19.00	19.00	0	0	0
21/10/2022	18.72	38,300	19.90	19.90	18.72	0	0	0
20/10/2022	19.90	42,500	21.08	21.08	19.63	0	0	0
19/10/2022	21.08	42,000	19.77	21.08	19.77	0	0	0
18/10/2022	19.77	30,200	19.90	19.90	19.77	0	0	-0.0
17/10/2022	19.90	48,000	19.87	19.90	19.90	0	0	-0.0
14/10/2022	19.87	39,000	19.90	19.90	19.83	0	0	-0.0
13/10/2022	19.90	36,800	20.11	20.11	19.87	0	0	-0.0
12/10/2022	20.11	39,900	19.97	20.11	19.97	0	0	-0.0
11/10/2022	19.97	41,700	20.18	20.18	19.97	0	0	-0.0
10/10/2022	20.18	65,200	21.33	21.33	19.83	0	0	-0.0
07/10/2022	21.33	48,100	20.25	21.36	20.25	0	0	-0.0
06/10/2022	20.25	42,000	20.35	20.35	20.25	0	0	-0.0
05/10/2022	20.35	51,900	20.35	21.36	20.11	0	0	-0.0
04/10/2022	20.35	40,100	21.33	21.33	20.35	0	0	-0.0
03/10/2022	21.33	4,500	20.94	21.36	21.33	0	0	-0.0
30/09/2022	20.94	100	21.08	21.08	20.94	0	0	-0.0
29/09/2022	21.08	4,100	20.98	21.08	21.08	0	0	-0.0
28/09/2022	20.98	16,000	21.36	21.36	20.87	0	12	-0.0
27/09/2022	21.36	0	21.36	21.36	21.36	0	0	0.0
26/09/2022	21.36	46,000	21.26	21.36	21.15	0	0	0.0
23/09/2022	21.26	39,900	21.22	21.26	21.15	0	0	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 (2025-11-05)	0.45	1.42%	2,646,200	-31,300	-1.0	27.95 32.20 30
2 tháng (2025-10-06)	-2.35	-6.81%	6,622,400	-153,700	-5.0	27.95 36 30
3 tháng (2025-09-08)	-0.85	-2.58%	10,183,100	-90,800	-2.9	27.95 36 30
6 tháng (2025-06-09)	-0.35	-1.08%	18,208,300	-23,100	-0.7	27.95 37 30
12 tháng (2024-12-10)	-1.05	-3.16%	33,764,800	-92,951	-2.9	27.95 37 30
24 tháng (2023-12-18)	6.14	23.60%	60,492,900	-65,751	-1.6	23.09 37 30
36 tháng (2022-12-21)	6.79	26.77%	90,465,000	-39,849	0.9	23.09 37 30
60 tháng (2020-12-31)	11.03	52.26%	122,738,980	-48,617	-1.3	14.95 37 30

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH