Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	30.30	98,300	31	31	29.95	0	500	0
04/12/2025	32.15	169,900	32.30	32.35	30.05	300	1,300	-0.0
03/12/2025	32.15	196,300	32.35	33.45	32.15	900	300	0.0
02/12/2025	32.20	243,800	31.50	32.20	31.40	8,500	100	0.3
01/12/2025	30.55	536,900	30.95	30.95	29.95	1,300	0	0.0
28/11/2025	29.95	173,700	27.30	30.10	27.30	0	0	0
27/11/2025	28.30	9,500	28.50	28.50	28	300	0	0.0
26/11/2025	28	23,800	28	28	27.90	0	0	0
25/11/2025	28	25,000	27.90	28	26.20	100	2,600	-0.1
24/11/2025	27.95	119,700	28.50	29	27.95	0	400	-0.0
21/11/2025	28	24,100	28.80	28.80	28	0	0	0
20/11/2025	28.80	6,500	28.70	28.85	28.70	0	0	0
19/11/2025	28.80	66,200	28.50	28.80	28.50	0	0	0
18/11/2025	28.80	56,000	28.50	29	28.50	0	0	0
17/11/2025	28.25	26,700	29.25	29.25	28.20	0	0	0
14/11/2025	29.25	126,000	30	30	29.25	0	6,800	-0.2
13/11/2025	30.70	71,400	29.30	30.70	29.30	0	0	0
12/11/2025	29.10	193,500	29.50	31	29	0	300	-0.0
11/11/2025	29.90	3,600	28	30	28	0	0	0
10/11/2025	28.55	140,400	29.35	29.60	28.50	800	3,200	-0.1
07/11/2025	30.10	2,300	30.25	32.20	30.10	0	200	-0.0
06/11/2025	32.10	189,300	31.70	32.10	31.30	0	15,000	-0.5
05/11/2025	31.70	241,600	33.40	33.40	31.70	0	13,300	-0.4
04/11/2025	33.55	295,300	33.20	34.80	32.55	0	16,700	-0.5
03/11/2025	35	244,300	34	35	32.10	0	17,200	-0.6
31/10/2025	34.40	54,500	33.50	34.40	33.45	0	4,900	-0.2
30/10/2025	35.95	104,000	34	35.95	33.80	0	400	-0.0
29/10/2025	35.70	166,000	33.10	35.70	32.80	0	900	-0.0
28/10/2025	34.90	137,900	33.60	35	33.50	0	100	-0.0
27/10/2025	36	96,300	33.30	36	33.30	0	500	-0.0
24/10/2025	34	122,100	34	34	33.30	0	300	-0.0
23/10/2025	34.90	71,900	35	35	33.50	0	5,200	-0.2
22/10/2025	35.40	142,200	33.50	35.40	33.50	0	200	-0.0
21/10/2025	35	127,900	33.80	35.10	32.65	0	11,900	-0.4
20/10/2025	33.50	135,300	33.20	34.50	32.80	0	6,300	-0.2
17/10/2025	32.90	104,500	33.50	33.50	32.90	0	800	-0.0
16/10/2025	33.80	184,000	33.30	33.80	32.90	0	5,800	-0.2
15/10/2025	33.80	128,400	33.50	34	33	0	20,700	-0.7
14/10/2025	34.90	172,400	33.20	34.90	33	6,900	23,100	-0.5
13/10/2025	33.20	137,600	33.50	33.50	33.15	0	1,100	-0.0
10/10/2025	33.10	181,400	33.10	33.55	33.10	700	300	0.0
09/10/2025	34.90	339,000	33.20	34.90	33	0	0	0
08/10/2025	33.20	477,200	34	34.40	33	5,800	5,800	0
07/10/2025	34.40	307,100	34.10	34.40	34.10	0	8,800	-0.3
06/10/2025	34.50	246,900	34	34.95	34	4,200	9,000	-0.2
03/10/2025	34.70	141,000	34.50	34.70	34.50	0	0	0
02/10/2025	34.70	180,600	34	35	33.90	22,500	2,700	0.7
01/10/2025	34.20	162,500	33.90	35	33.90	3,200	0	0.1
30/09/2025	33.20	120,300	33.80	34.35	33.20	1,500	0	0.1
29/09/2025	33.80	136,000	33.90	34.45	33	1,000	1,100	-0.0
26/09/2025	33.90	177,400	33.20	34	33.05	200	14,600	-0.5
25/09/2025	33.40	149,100	34	34.45	33.25	5,100	2,900	0.1
24/09/2025	34	176,200	33.80	34	33.30	0	6,200	-0.2
23/09/2025	34	155,000	33.80	35	33.30	0	2,000	-0.1
22/09/2025	34	177,100	33.60	34	33.10	2,100	1,800	0.0
19/09/2025	33.60	137,900	33.70	35	33.60	1,400	3,200	-0.1
18/09/2025	33.60	149,200	33.70	34.70	33.25	300	700	-0.0
17/09/2025	33.60	157,900	33.10	33.70	33.10	11,600	0	0.4
16/09/2025	33.10	225,000	33.30	33.70	33.10	8,800	0	0.3
15/09/2025	33.70	212,300	33.20	33.70	33.10	1,300	2,600	-0.0
12/09/2025	34	152,700	35	35	33.50	12,000	1,400	0.4
11/09/2025	34.40	189,000	33.10	34.60	33	8,100	2,700	0.2
10/09/2025	33.60	295,300	32.90	34	32.90	26,200	700	0.8
09/09/2025	32.70	253,000	32.80	33	32.70	4,700	2,500	0.1
08/09/2025	33	213,200	33.10	33.10	32.70	1,500	3,500	-0.1
05/09/2025	33.80	165,400	33.50	34	33.50	1,900	5,000	-0.1
04/09/2025	34	190,900	35	35	33.90	7,700	0	0.3
03/09/2025	34.70	178,300	34.70	34.70	34	0	0	0
29/08/2025	34.70	153,700	33.50	34.80	33.10	16,900	3,700	0.4
28/08/2025	34.70	174,800	33.20	34.70	33	8,000	4,200	0
27/08/2025	34.50	182,100	33.20	34.50	33	13,000	9,700	0.1
26/08/2025	33.30	33,800	32.30	33.35	32.30	200	1,700	-0.0
25/08/2025	33.50	104,000	34.90	34.90	33.50	1,600	1,300	0.0
22/08/2025	35	141,500	36	36	34.50	5,400	2,900	0.1
21/08/2025	36.20	144,600	36.20	36.20	36.10	300	2,500	-0.1
20/08/2025	36.20	134,400	36.20	36.65	36.20	3,300	600	0.1
19/08/2025	36.10	150,300	37.10	37.10	36	2,700	4,400	-0.1
18/08/2025	36.50	145,900	36.50	36.80	36.15	8,700	400	0.3
15/08/2025	36.50	102,800	36	36.50	36	1,100	0	0.0
14/08/2025	36.20	138,600	36.20	36.50	36.10	2,400	0	0.1
13/08/2025	36.20	121,500	35.10	36.50	35.10	5,600	0	0.2
12/08/2025	36.15	126,100	36.10	36.60	36.10	4,200	0	0.2
11/08/2025	36.10	258,100	35.90	36.10	35.50	4,400	0	0.2
08/08/2025	35.90	159,000	35.80	35.90	35.50	4,400	0	0.2
07/08/2025	35.80	187,600	36	36	35.30	1,300	0	0.0
06/08/2025	37	264,600	34.90	37	34.90	2,500	600	0.1
05/08/2025	35.95	196,700	35.50	36.50	34.10	1,800	0	0.1
04/08/2025	35.90	206,300	34.50	35.90	34.50	2,600	0	0.1
01/08/2025	34.90	159,300	33	35	33	200	600	-0.0
31/07/2025	33.50	500	33.50	33.50	33.50	0	0	0
30/07/2025	34.10	173,000	33.20	34.10	32.95	100	2,300	-0.1
29/07/2025	33.90	301,700	33	33.95	32.20	12,800	100	0.4
28/07/2025	33.40	74,400	33.10	33.40	32.90	100	0	0.0
25/07/2025	33	123,300	32.80	33	32.80	1,300	0	0.0
24/07/2025	32.80	103,300	32.10	32.80	32.10	0	0	0
23/07/2025	32.90	103,300	32	32.90	32	200	0	0.0
22/07/2025	33	130,700	33	33	33	0	0	0
21/07/2025	33	84,800	33	33	33	0	0	0
18/07/2025	33	107,700	33	33	33	0	0	0
17/07/2025	33.40	117,800	33	33.40	32.50	100	0	0.0
16/07/2025	33	141,800	33.30	33.30	33	2,200	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.40	-4.17%	2,771,600	-47,000	-1.5	27.95 33.55 32.15
2 tháng (2025-10-06)	-2.35	-6.81%	6,452,500	-152,700	-5.0	27.95 36 32.15
3 tháng (2025-09-05)	-1.65	-4.88%	10,178,600	-92,900	-3.0	27.95 36 32.15
6 tháng (2025-06-09)	-0.35	-1.08%	18,038,400	-22,100	-0.7	27.95 37 32.15
12 tháng (2024-12-09)	-0.75	-2.28%	33,689,700	-97,051	-3.0	27.95 37 32.15
24 tháng (2023-12-15)	6.10	23.39%	60,511,700	-65,151	-1.5	23.09 37 32.15
36 tháng (2022-12-20)	6.60	25.81%	90,332,100	-38,849	0.9	23.09 37 32.15
60 tháng (2020-12-30)	11.03	52.26%	122,797,760	-47,617	-1.3	14.95 37 32.15

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH