Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	28	193,900	28	28.25	27.95	5,500	8,400	0
28/07/2026	28	303,000	28	28.20	28	9,000	10,800	0
27/07/2026	28.10	331,400	27.60	28.30	27.60	300	14,200	0
24/07/2026	27.60	281,900	28.80	28.80	27.60	7,700	10,800	0
23/07/2026	28.70	207,200	28.60	28.70	28	12,200	15,700	0
22/07/2026	28.60	226,300	28.50	28.60	27.95	5,400	5,000	0
21/07/2026	28.30	187,300	28.70	28.70	28.30	0	3,000	0
20/07/2026	28.50	211,900	28.70	28.70	28.50	0	0	0
17/07/2026	28.70	208,800	28.60	28.70	28.25	5,800	10,800	0
16/07/2026	28.80	178,800	28.75	28.80	28.35	2,000	2,300	0
15/07/2026	28.75	326,800	28.70	29	28.45	18,000	3,200	0
14/07/2026	28.90	147,300	28.70	28.90	28.60	0	0	0
13/07/2026	29	172,600	29	29	28.45	2,300	3,600	0
10/07/2026	28.50	174,400	28	28.90	27.85	12,100	13,200	0
09/07/2026	28	188,200	28.80	29.45	28	0	0	0
08/07/2026	28.95	185,800	28.90	29	28.45	100	4,300	0
07/07/2026	28.95	180,000	29	29	28.50	3,700	100	0
06/07/2026	29.50	149,700	28.60	29.50	28.60	4,300	0	0
03/07/2026	28.60	123,000	28.30	28.80	28.30	0	0	0
02/07/2026	28.80	132,500	28.60	28.80	28.40	0	200	0
01/07/2026	28.60	137,400	28.50	28.80	28.45	800	800	0
30/06/2026	28.60	188,200	28.60	28.60	28.40	1,700	800	0
29/06/2026	28.60	58,100	28.60	28.60	28.50	6,100	100	0
26/06/2026	28.80	146,800	29.20	29.20	28.80	2,100	0	0
25/06/2026	29	151,700	28.90	29	27.80	2,400	15,800	0
24/06/2026	28.90	168,700	27.50	29	27.50	12,200	5,800	0
23/06/2026	28.90	144,900	28.70	28.90	28.70	1,000	1,000	0
22/06/2026	28.90	126,900	27.60	28.90	27.60	2,000	100	0
19/06/2026	29.10	125,300	28.80	29.10	28.80	0	0	0
18/06/2026	29	166,900	29	29	28.50	0	3,000	0
17/06/2026	29	139,300	30.50	30.50	28.90	15,100	3,600	0
16/06/2026	29	123,100	29	29	28.80	0	0	0
15/06/2026	29	159,200	29	29	28.80	0	0	0
12/06/2026	29	118,700	28.80	29	28.80	2,600	2,900	0
11/06/2026	28.80	125,900	28.70	29	28.45	7,200	0	0
10/06/2026	28.70	130,700	28.70	28.70	28.60	0	2,500	0
09/06/2026	28.70	128,400	28.60	28.70	28.60	0	0	0
08/06/2026	28.70	128,500	28.60	28.70	28.60	0	0	0
05/06/2026	28.60	119,400	28.80	28.80	28.60	0	0	0
04/06/2026	28.80	215,800	28.80	28.80	28.50	0	0	0
03/06/2026	28.60	150,200	28.80	28.80	28.55	2,600	3,800	0
02/06/2026	28.60	84,500	28.60	28.80	28.60	0	0	0
01/06/2026	28.60	125,900	28.60	28.80	28.60	1,400	0	0
29/05/2026	28.60	82,400	28.60	28.60	28.60	0	0	0
28/05/2026	28.80	131,900	28.60	28.80	28.60	0	0	0
27/05/2026	28.80	60,000	28.60	28.80	28.60	0	0	0
26/05/2026	28.55	140,000	28.80	28.80	28.35	0	3,900	0
25/05/2026	28.60	90,900	29.40	29.40	28.55	0	4,200	0
22/05/2026	29.40	149,500	28.80	29.40	28.40	13,900	5,600	0
21/05/2026	29.50	115,800	29.75	30.30	28.10	2,000	18,600	0
20/05/2026	29.30	164,300	28.80	29.30	28.50	1,000	1,200	0
19/05/2026	29.35	155,400	29	29.35	28.50	5,600	2,200	0
18/05/2026	29.55	162,600	29	29.55	29	0	0	0
15/05/2026	29.20	186,800	28.65	29.30	28.65	100	100	0
14/05/2026	29.10	207,800	28.80	29.10	28.80	8,100	0	0
13/05/2026	29	82,800	28.80	29	28.80	0	6,100	0
12/05/2026	29	188,800	28.35	29	28.35	0	22,300	0
11/05/2026	29.85	162,700	28.25	30	28.25	0	25,100	0
08/05/2026	29.45	164,200	28.10	29.45	28.10	0	10,300	0
07/05/2026	29.70	311,100	29.30	30	28.80	34,900	34,600	0
06/05/2026	29.70	204,300	29.25	30.85	29.25	24,400	0	0
05/05/2026	30.80	268,900	29.45	30.85	29.45	40,500	0	0
04/05/2026	29.80	241,800	30.20	30.20	29.70	4,200	0	0
29/04/2026	29.80	466,800	29.50	29.80	29.50	2,100	0	0
28/04/2026	29.80	515,700	29.30	29.80	29.10	200	100	0
24/04/2026	29.45	529,200	29.45	29.45	28.70	1,100	0	0
23/04/2026	29.50	471,400	29	29.50	29	0	200	0
22/04/2026	29.50	277,400	29.20	29.50	29	0	0	0
21/04/2026	29.50	133,400	29.20	29.50	29.10	0	0	0
20/04/2026	29.50	134,500	29.50	29.50	29.10	0	0	0
17/04/2026	29.60	194,700	29.30	29.60	29.30	0	1,900	0
16/04/2026	29.30	177,800	30.35	30.35	28.60	0	8,100	0
15/04/2026	29.30	344,000	29.50	29.90	29.30	0	200	0
14/04/2026	29.50	340,300	29.40	30.50	29.20	0	18,000	0
13/04/2026	29.30	248,600	29.50	30.25	28.70	0	21,200	0
10/04/2026	29.45	359,400	29.40	29.50	29.20	900	7,400	0
09/04/2026	29.40	172,400	29.50	30.40	29.40	9,400	300	0
08/04/2026	29.55	252,400	29.40	30.50	29.40	20,800	28,600	0
07/04/2026	29.50	324,500	29.50	31.15	29.15	19,500	22,700	0
06/04/2026	29.50	243,800	29.30	31.40	29.30	0	9,600	0
03/04/2026	29.50	292,300	29.50	31.45	29.35	0	21,200	0
02/04/2026	29.40	270,500	29.40	31.15	29	14,500	19,400	0
01/04/2026	29.40	452,400	30	30	29.35	0	10,000	0
31/03/2026	29.35	413,100	29.95	31.50	29.35	0	10,400	0
30/03/2026	29.75	226,400	29	29.90	29	2,900	300	0
27/03/2026	29.80	279,500	29.50	30	29.50	0	20,100	0
26/03/2026	29.50	192,500	29.50	30.50	29.50	1,800	7,100	0
25/03/2026	30.30	268,400	30.45	31.50	29.50	0	13,700	0
24/03/2026	30.45	229,300	30.80	31.45	29.30	14,900	6,200	0
23/03/2026	30.80	245,600	29.45	30.80	29.30	3,500	0	0
20/03/2026	30	238,700	29.50	30	29	8,400	22,100	-0.4
19/03/2026	29.80	298,800	29	29.80	29	12,700	17,300	-0.1
18/03/2026	28.60	404,800	30.30	31.50	28.60	6,300	1,300	0.1
17/03/2026	29.50	178,400	30	30.20	29.50	4,400	1,700	0.1
16/03/2026	30.20	189,300	31.70	32	29.50	12,600	3,400	0.3
13/03/2026	30	286,100	30.55	31.20	29	12,600	3,400	0.3
12/03/2026	30	362,700	29.50	31.80	29.50	21,800	100	0.7
11/03/2026	29.95	346,400	29	30.45	29	47,400	7,400	1.2
10/03/2026	28.55	507,700	29.60	31.50	28.55	27,700	2,500	0.7
09/03/2026	29.60	355,500	28.05	30.50	27.85	27,700	2,500	0.7
06/03/2026	29.75	442,100	28.50	30.50	28.30	11,500	18,100	-0.2

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 (2026-06-29)	-0.50	-1.75%	3,997,600	-5,600	0	27.60 29.50 28
2 tháng (2026-05-29)	-0.50	-1.75%	6,860,800	4,500	0	27.60 29.50 28
3 tháng (2026-04-29)	-1.70	-5.70%	10,517,200	7,100	0	27.60 30.80 28
6 tháng (2026-01-29)	-7.60	-21.29%	27,904,500	194,600	10.6	27.60 35.70 28
12 tháng (2025-08-04)	-4.17	-12.93%	49,673,500	202,600	10.7	24.86 35.70 28
24 tháng (2024-08-07)	-0.50	-1.76%	78,238,800	180,949	10.2	24.86 35.70 28
36 tháng (2023-08-14)	1.31	4.90%	109,793,600	140,749	9.4	20.76 35.70 28
60 tháng (2021-08-23)	10.14	56.49%	141,461,300	184,783	10.4	13.44 35.70 28

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH