Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2023	7.09	343,600	7.10	7.15	7.01	12,800	1,500	0.1
24/03/2023	7.10	206,000	7.09	7.20	7.10	1,800	0	0.0
23/03/2023	7.09	115,500	7.01	7.10	7	3,000	0	0.0
22/03/2023	7.01	149,300	7.04	7.17	7	3,800	1,700	0.0
21/03/2023	7.04	105,900	7	7.19	6.98	4,800	100	-0.7
20/03/2023	7	112,300	7.06	7.11	6.95	900	4,700	-0.0
17/03/2023	7.06	142,300	7.06	7.30	7.05	300	6,700	-0.0
16/03/2023	7.06	76,900	7.20	7.24	6.91	3,200	3,400	-0.0
15/03/2023	7.20	448,900	6.75	7.20	6.99	9,800	2,300	0.1
14/03/2023	6.75	238,700	6.80	6.95	6.57	2,100	4,800	-0.0
13/03/2023	6.80	190,000	6.66	6.81	6.41	7,800	600	0.0
10/03/2023	6.66	148,700	6.88	6.88	6.65	400	4,900	-0.0
09/03/2023	6.88	139,300	6.80	6.98	6.85	2,500	300	0.0
08/03/2023	6.80	120,400	6.60	6.80	6.41	4,900	100	0.0
07/03/2023	6.60	201,800	6.74	6.99	6.60	3,200	232	0.0
06/03/2023	6.74	359,800	6.30	6.74	6.41	14,900	2,000	0.1
03/03/2023	6.30	170,200	6.50	6.60	6.30	0	3,200	-0.0
02/03/2023	6.50	99,200	6.55	6.60	6.49	100	0	0.0
01/03/2023	6.55	137,000	6.48	6.55	6.30	9,120	5,100	0.0
28/02/2023	6.48	181,300	6.41	6.70	6.42	33,000	5,200	0.2
27/02/2023	6.41	193,800	6.63	6.70	6.20	42,300	3,200	0.3
24/02/2023	6.63	261,400	6.85	6.99	6.63	5,000	117,404	-0.7
23/02/2023	6.85	222,400	6.99	7.10	6.76	13,500	42,700	-0.2
22/02/2023	6.99	415,400	7.46	7.46	6.99	56,800	45,900	0.1
21/02/2023	7.46	268,500	7.51	7.75	7.46	8,300	6,300	0.0
20/02/2023	7.51	649,100	7.09	7.58	7	61,800	0	0.5
17/02/2023	7.09	213,500	7.08	7.24	7.05	26,200	800	0.2
16/02/2023	7.08	164,300	6.99	7.20	6.98	15,200	40,000	-0.2
15/02/2023	6.99	245,900	6.70	7.10	6.62	44,100	0	0.3
14/02/2023	6.70	295,400	6.80	6.83	6.47	49,310	500	0.3
13/02/2023	6.80	982,900	7.31	7.31	6.80	29,610	52,150	-0.2
10/02/2023	7.31	755,800	7.86	7.90	7.31	11,600	25,700	-0.1
09/02/2023	7.86	394,500	8.14	8.19	7.85	4,400	20,900	-0.1
08/02/2023	8.14	173,700	8.20	8.25	8	3,000	20,200	-0.1
07/02/2023	8.20	482,000	8.26	8.40	8.20	5,300	3,500	0.0
06/02/2023	8.26	491,400	8.20	8.40	8.02	2,000	8,800	-0.1
03/02/2023	8.20	220,700	8.50	8.59	8.20	800	21,700	-0.2
02/02/2023	8.50	186,200	8.80	8.80	8.50	1,500	2,500	-0.0
01/02/2023	8.80	479,300	8.94	9.19	8.65	18,000	6,200	0.1
31/01/2023	8.94	281,800	9	9.20	8.80	0	9,400	-0.1
30/01/2023	9	377,800	8.65	9.25	8.51	0	0	0.2
27/01/2023	8.65	155,200	8.56	8.69	8.56	22,600	0	0.2
19/01/2023	8.56	159,600	8.62	8.69	8.53	26,600	1,000	0.2
18/01/2023	8.62	188,500	8.19	8.63	8.24	19,100	0	0.2
17/01/2023	8.19	309,600	8.30	8.34	8.12	3,200	2,800	0.0
16/01/2023	8.30	133,800	8.59	8.66	8.30	5,100	17,800	-0.1
13/01/2023	8.59	140,800	8.66	8.84	8.58	0	19,300	-0.2
12/01/2023	8.66	107,300	8.70	8.89	8.66	10	11,500	-0.1
11/01/2023	8.70	162,900	8.66	8.84	8.66	4,100	1,800	0.0
10/01/2023	8.66	202,500	8.82	8.82	8.59	1,500	12,208	-0.1
09/01/2023	8.82	241,100	9.40	9.50	8.82	17,900	13,300	0.0
06/01/2023	9.40	267,600	9.65	9.65	9.32	2,000	17,000	-0.1
05/01/2023	9.65	178,400	9.90	9.90	9.65	5,000	11,916	-0.1
04/01/2023	9.90	172,200	9.90	10.05	9.75	3,000	17,840	-0.1
03/01/2023	9.90	509,200	10.30	10.30	9.90	16,500	6,068	0.1
30/12/2022	10.30	562,500	10	10.30	9.65	0	7,300	-0.1
29/12/2022	10	346,900	9.70	10	9.15	1,300	18,900	-0.2
28/12/2022	9.70	250,500	9.50	9.70	9.13	0	1,500	-0.0
27/12/2022	9.50	377,900	9.30	9.50	8.71	0	3,460	-0.0
26/12/2022	9.30	531,600	9.03	9.30	8.40	9,400	2,419	0.1
23/12/2022	9.03	556,400	9.70	9.70	9.03	7,620	10	0.1
22/12/2022	9.70	108,700	9.60	9.85	9.59	300	0	0.0
21/12/2022	9.60	136,800	9.45	9.60	9.30	2,000	0	0.0
20/12/2022	9.45	211,100	10.10	10.10	9.41	10,000	1,200	0.1
19/12/2022	10.10	129,000	10.25	10.35	10.10	0	0	0.1
16/12/2022	10.25	111,900	10.25	10.35	10	0	0	0.1
15/12/2022	10.25	107,600	10.40	10.45	10.20	6,500	0	0.1
14/12/2022	10.40	192,300	10.20	10.65	10.15	0	0	0.1
13/12/2022	10.20	203,600	10.40	10.50	9.85	0	0	0.1
12/12/2022	10.40	214,200	10.75	11	10.40	0	0	0.1
09/12/2022	10.75	145,400	10.80	10.80	10.45	0	0	0.1
08/12/2022	10.80	303,700	10.80	11.20	10.50	0	0	0.1
07/12/2022	10.80	216,200	11.60	11.60	10.80	0	0	0.1
06/12/2022	11.60	278,200	12.45	12.45	11.60	5,500	0	0.1
05/12/2022	12.45	616,800	11.90	12.65	11.85	0	0	0.1
02/12/2022	11.90	188,500	11.85	12.20	11.50	6,000	30	0.1
01/12/2022	11.85	875,900	11.10	11.85	11.10	0	0	0.0
30/11/2022	11.10	215,200	11	11.10	10.80	1,000	23	0.0
29/11/2022	11	279,900	10.90	11.40	10.55	2,000	94	0.0
28/11/2022	10.90	203,200	10.50	10.90	10.30	25,200	0	0.3
25/11/2022	10.50	321,200	10.30	10.50	9.58	5,000	0	0.1
24/11/2022	10.30	117,100	10.45	10.50	9.87	0	6,327	-0.1
23/11/2022	10.45	101,000	10.50	10.50	10.10	6,500	500	0.1
22/11/2022	10.50	106,700	10.50	10.55	10	0	0	-0.0
21/11/2022	10.50	121,500	10.50	10.50	10.25	0	500	-0.0
18/11/2022	10.50	118,400	10.50	10.65	9.96	0	0	-0.0
17/11/2022	10.50	101,600	10.45	10.55	10.20	0	200	-0.0
16/11/2022	10.45	172,200	9.80	10.45	9.12	12,500	0	0.1
15/11/2022	9.80	185,100	10.25	10.25	9.54	800	0	0.0
14/11/2022	10.25	244,400	10.50	10.50	9.77	300	88	0.0
11/11/2022	10.50	193,300	10.60	10.60	9.86	5,000	0	0.1
10/11/2022	10.60	116,200	11.35	11.35	10.60	7,100	0	0.1
09/11/2022	11.35	151,100	11.20	11.90	10.95	3,000	0	0.0
08/11/2022	11.20	105,700	11.40	11.40	10.80	230	0	0.0
07/11/2022	11.40	128,300	12	12	11.20	2,600	0	0.0
04/11/2022	12	119,000	12.30	12.60	11.95	1,000	40,000	-0.5
03/11/2022	12.30	129,900	12.35	12.50	12.10	100	0	0.0
02/11/2022	12.35	114,700	12.30	12.50	12.20	0	0	0.0
01/11/2022	12.30	115,300	12.55	12.60	12.15	500	0	0.0
31/10/2022	12.55	100,600	12.50	12.60	12.05	5,600	0	0.1

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.16	-2.11%	5,251,100	-1,800	0	7.40 7.98 7.46
2 tháng (2026-04-13)	-0.29	-3.77%	9,101,700	-12,541	0	7.35 7.98 7.46
3 tháng (2026-03-16)	0.20	2.77%	14,183,000	38,959	0.3	6.83 8.10 7.46
6 tháng (2025-12-15)	-1.49	-16.74%	37,077,700	-1,042,941	-8.0	6.64 9.15 7.46
12 tháng (2025-06-17)	-1.06	-12.51%	143,003,500	-1,078,841	-7.9	6.64 11.60 7.46
24 tháng (2024-06-24)	-0.36	-4.63%	185,282,000	-1,627,387	-11.6	6.28 11.60 7.46
36 tháng (2023-06-28)	-1.51	-16.93%	427,768,300	4,002,687	36.4	6.28 11.60 7.46
60 tháng (2021-07-08)	-7.38	-49.91%	805,740,700	921,430	-20.8	6.28 25.62 7.46

CTCP Bất động sản Thế Kỷ (cre)

THỐNG KÊ GIAO DỊCH