Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/03/2026	29.50	563,300	28.25	30	28.05	40,500	38,500	0.0
04/03/2026	29.50	471,600	28.40	29.50	27.95	0	21,200	-0.6
03/03/2026	29.85	318,100	30.20	30.20	27.85	5,500	19,400	-0.4
02/03/2026	29	176,100	29.05	29.05	27.10	11,500	44,300	-1.1
27/02/2026	29.05	1,300	29.10	30.80	28.80	0	500	-0.0
26/02/2026	30.95	12,400	30.95	30.95	29.70	0	4,400	-0.1
25/02/2026	30.95	21,800	30.50	31.50	30.20	0	400	-0.0
24/02/2026	31.95	111,800	30.70	31.95	29.75	0	9,900	-0.3
23/02/2026	30.70	7,900	30.70	31	30.65	0	2,500	-0.1
13/02/2026	30.70	261,300	32	34.95	30.70	900	5,600	-0.1
12/02/2026	33	360,300	32	33	31.50	47,700	7,100	1.3
11/02/2026	33.45	454,900	31.70	33.70	31.60	32,800	7,300	0.8
10/02/2026	31.70	470,200	32	33.40	30	0	30,700	-1.0
09/02/2026	32	259,000	32.20	33.65	31.50	39,600	17,500	0.7
06/02/2026	33.25	455,200	35	35	31.80	39,600	17,500	0.7
05/02/2026	33.90	277,000	32	34.10	31.90	41,800	20,200	0.7
04/02/2026	32.40	284,800	33	33	31.70	9,400	6,900	0.1
03/02/2026	33.90	281,900	35	35	31.70	11,500	44,300	-1.1
02/02/2026	33.90	479,900	35.85	35.85	33.80	76,000	9,200	2.3
30/01/2026	35.70	493,800	35.70	35.70	33.50	89,700	100	3.0
29/01/2026	35.70	424,700	34	35.70	32	74,200	1,800	2.4
28/01/2026	34	478,700	31.90	34.20	30.20	9,800	0	0.3
27/01/2026	32	474,000	32	32	30.10	0	0	0
26/01/2026	32	191,000	30	32	29	100	100	-0.0
23/01/2026	30.90	614,200	29	31	28.50	0	6,800	-0.2
22/01/2026	30.10	203,400	28.50	30.25	28	0	0	0
21/01/2026	29.50	186,500	27.50	29.50	27	0	6,000	-0.2
20/01/2026	27.70	178,300	26.70	28.60	26.60	300	900	-0.0
19/01/2026	27.50	214,200	27.05	27.50	26.70	4,000	3,200	0.0
16/01/2026	28.30	226,600	27	28.30	26.70	0	200	-0.0
15/01/2026	27.70	224,400	27.80	27.80	26.65	6,000	1,600	0.1
14/01/2026	27.80	247,300	28	28	26.15	19,700	17,600	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 (2026-05-13)	-0.20	-0.69%	2,939,500	-6,300	0	28.55 29.55 29
2 tháng (2026-04-13)	-0.50	-1.71%	8,315,100	-40,900	0	28.55 30.80 29
3 tháng (2026-03-16)	-1.40	-4.64%	13,847,600	-131,100	-0.0	28.55 30.80 29
6 tháng (2025-12-15)	3.63	14.41%	29,002,300	240,500	11.9	25.17 35.70 29
12 tháng (2025-06-17)	0.30	1.06%	48,032,200	217,700	11.2	24.86 35.70 29
24 tháng (2024-06-24)	1.09	3.95%	75,532,700	192,049	10.6	24.86 35.70 29
36 tháng (2023-06-28)	3.77	15.08%	108,054,200	162,149	10.0	20.76 35.70 29
60 tháng (2021-07-08)	13.05	82.81%	137,498,300	185,083	10.4	13.44 35.70 29

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH