CTCP Thuận Đức (tdp)

33.80
0.65
(1.96%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		4.35 15.10% 5,226,200 435,200 0
28.80
34.60
33.80
2 tháng
(2026-07-13) 		4.15 14.31% 10,549,400 534,800 0
27.60
34.60
33.80
3 tháng
(2026-06-15) 		4.15 14.31% 13,519,500 549,600 0
27.60
34.60
33.80
6 tháng
(2026-03-16) 		2.95 9.77% 27,485,800 418,200 -0.0
27.60
34.60
33.80
12 tháng
(2025-09-16) 		3.39 11.40% 52,766,100 648,900 7.3
24.86
35.70
33.80
24 tháng
(2024-09-23) 		1.41 4.46% 83,498,700 681,049 8.5
24.86
35.70
33.80
36 tháng
(2023-09-27) 		7.58 29.62% 112,352,600 653,649 8.2
20.76
35.70
33.80
60 tháng
(2021-10-07) 		16.38 97.66% 148,215,500 696,583 9.3
13.44
35.70
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
22.14
 128,100 22.35 22.35 22.14 0 0 -0.1
31/01/2023
22.35
 100,000 23.04 23.04 22.35 0 0 -0.1
30/01/2023
23.04
 100,000 22.35 23.18 22.69 0 0 -0.1
27/01/2023
22.35
 92,100 22.35 22.90 22.35 0 0 -0.1
19/01/2023
22.35
 88,700 22.76 22.90 22.35 0 0 -0.1
18/01/2023
22.76
 92,900 22.76 22.76 22.00 0 2,600 -0.1
17/01/2023
22.76
 89,000 22.35 22.83 22.49 0 0 0.0
16/01/2023
22.35
 80,500 22.55 22.55 21.02 0 0 0.0
13/01/2023
22.55
 80,000 22.62 22.69 22.55 0 0 0.0
12/01/2023
22.62
 84,300 22.69 22.76 22.62 0 0 0.0
11/01/2023
22.69
 61,600 22.83 22.83 22.69 300 0 0.0
10/01/2023
22.83
 63,200 22.83 22.83 22.35 0 0 0.0
09/01/2023
22.83
 76,200 22.83 22.83 22.83 0 0 0.0
06/01/2023
22.83
 49,800 22.90 22.97 22.35 0 0 0.0
05/01/2023
22.90
 65,300 22.83 22.97 22.83 0 0 0.0
04/01/2023
22.83
 64,200 22.83 22.97 22.83 0 0 0.0
03/01/2023
22.83
 44,300 22.73 22.83 22.14 300 0 0.0
30/12/2022
22.73
 37,000 22.76 22.76 22.73 0 0 -0.2
29/12/2022
22.76
 36,600 22.80 22.80 22.76 0 0 -0.2
28/12/2022
22.80
 35,400 21.44 22.87 22.76 0 0 -0.2
27/12/2022
21.44
 43,600 21.44 22.83 21.44 0 5,000 -0.2
26/12/2022
21.44
 35,800 22.69 22.83 21.44 0 0 -0.0
23/12/2022
22.69
 33,600 22.35 22.76 22.35 0 0 -0.0
22/12/2022
22.35
 34,300 22.80 22.80 22.35 0 0 -0.0
21/12/2022
22.80
 42,000 22.97 22.97 22.69 0 0 -0.0
20/12/2022
22.97
 37,000 22.97 22.97 22.83 0 0 -0.0
19/12/2022
22.97
 62,900 22.83 22.97 22.76 0 0 -0.0
16/12/2022
22.83
 0 22.83 22.83 22.83 0 0 -0.0
15/12/2022
22.83
 36,000 22.73 22.83 22.73 0 0 -0.0
14/12/2022
22.73
 67,700 22.83 22.83 22.69 0 0 -0.0
13/12/2022
22.83
 700 21.37 22.83 22.83 0 0 -0.0
12/12/2022
21.37
 41,200 21.37 21.51 20.81 0 0 -0.0
09/12/2022
21.37
 37,300 21.37 21.51 19.90 0 0 -0.0
08/12/2022
21.37
 38,100 20.98 21.40 20.91 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
20.98
 45,200 19.76 21.09 18.43 0 0 -0.1
06/12/2022
19.76
 33,800 21.20 21.20 19.76 0 0 -0.1
05/12/2022
21.20
 37,600 19.89 21.20 20.20 0 0 -0.1
02/12/2022
19.89
 61,100 19.33 19.89 18.39 0 0 -0.1
01/12/2022
19.33
 100 20.45 20.45 19.33 0 0 -0.1
30/11/2022
20.45
 1,700 19.14 20.45 19.20 0 0 -0.1
29/11/2022
19.14
 32,000 19.11 19.14 19.14 0 0 -0.1
28/11/2022
19.11
 42,800 18.77 19.11 19.08 0 0 -0.1
25/11/2022
18.77
 32,200 19.17 19.20 18.77 0 0 -0.1
24/11/2022
19.17
 33,400 19.11 19.17 18.39 0 0 -0.1
23/11/2022
19.11
 34,100 18.70 19.14 18.39 0 0 -0.1
22/11/2022
18.70
 63,400 17.52 18.70 17.46 0 0 -0.1
21/11/2022
17.52
 36,100 17.52 17.52 17.52 0 0 -0.1
18/11/2022
17.52
 42,400 17.49 17.89 17.52 0 0 -0.1
17/11/2022
17.49
 32,000 17.49 17.52 17.49 0 0 -0.1
16/11/2022
17.49
 38,400 17.52 17.52 17.46 0 0 -0.1
15/11/2022
17.52
 48,700 17.58 17.58 17.46 0 0 -0.1
14/11/2022
17.58
 51,700 17.52 17.58 17.46 0 5,000 -0.1
11/11/2022
17.52
 32,000 17.52 17.52 17.46 0 0 -0.0
10/11/2022
17.52
 32,100 17.83 17.83 17.46 0 0 -0.0
09/11/2022
17.83
 32,500 17.64 17.83 17.64 0 0 -0.0
08/11/2022
17.64
 38,800 17.89 17.89 17.64 0 0 -0.0
07/11/2022
17.89
 44,300 19.02 19.02 17.89 0 0 -0.0
04/11/2022
19.02
 34,800 19.02 19.02 18.02 0 0 -0.0
03/11/2022
19.02
 35,600 19.14 19.14 18.08 0 0 -0.0
02/11/2022
19.14
 33,500 19.02 19.23 19.02 0 0 -0.0
01/11/2022
19.02
 34,800 17.86 19.08 17.86 0 0 -0.0
31/10/2022
17.86
 56,300 17.83 17.96 17.83 0 0 -0.0
28/10/2022
17.83
 86,200 17.21 17.99 17.27 0 0 -0.0
27/10/2022
17.21
 52,000 17.21 17.21 17.21 0 0 0
26/10/2022
17.21
 57,500 17.15 17.33 17.21 0 0 0
25/10/2022
17.15
 52,600 17.08 17.15 17.08 0 0 0
24/10/2022
17.08
 38,500 16.83 17.08 17.08 0 0 0
21/10/2022
16.83
 38,300 17.89 17.89 16.83 0 0 0
20/10/2022
17.89
 42,500 18.95 18.95 17.64 0 0 0
19/10/2022
18.95
 42,000 17.77 18.95 17.77 0 0 0
18/10/2022
17.77
 30,200 17.89 17.89 17.77 0 0 -0.0
17/10/2022
17.89
 48,000 17.86 17.89 17.89 0 0 -0.0
14/10/2022
17.86
 39,000 17.89 17.89 17.83 0 0 -0.0
13/10/2022
17.89
 36,800 18.08 18.08 17.86 0 0 -0.0
12/10/2022
18.08
 39,900 17.96 18.08 17.96 0 0 -0.0
11/10/2022
17.96
 41,700 18.14 18.14 17.96 0 0 -0.0
10/10/2022
18.14
 65,200 19.17 19.17 17.83 0 0 -0.0
07/10/2022
19.17
 48,100 18.21 19.20 18.21 0 0 -0.0
06/10/2022
18.21
 42,000 18.30 18.30 18.21 0 0 -0.0
05/10/2022
18.30
 51,900 18.30 19.20 18.08 0 0 -0.0
04/10/2022
18.30
 40,100 19.17 19.17 18.30 0 0 -0.0
03/10/2022
19.17
 4,500 18.83 19.20 19.17 0 0 -0.0
30/09/2022
18.83
 100 18.95 18.95 18.83 0 0 -0.0
29/09/2022
18.95
 4,100 18.86 18.95 18.95 0 0 -0.0
28/09/2022
18.86
 16,000 19.20 19.20 18.77 0 12 -0.0
27/09/2022
19.20
 0 19.20 19.20 19.20 0 0 0.0
26/09/2022
19.20
 46,000 19.11 19.20 19.02 0 0 0.0
23/09/2022
19.11
 39,900 19.08 19.11 19.02 0 0 0.0
22/09/2022
19.08
 79,400 19.05 19.11 19.08 0 0 0.0
21/09/2022
19.05
 200 19.11 19.11 19.05 0 0 0.0
20/09/2022
19.11
 74,500 18.70 19.20 18.70 0 0 0.0
19/09/2022
18.70
 1,000 19.20 19.20 18.70 0 0 0.0
16/09/2022
19.20
 41,900 19.20 19.20 19.14 0 0 0.0
15/09/2022
19.20
 43,100 18.89 19.20 19.02 0 0 0.0
14/09/2022
18.89
 36,000 19.17 19.17 18.89 0 0 0.0
13/09/2022
19.17
 39,500 19.20 19.20 18.95 0 0 0.0
12/09/2022
19.20
 43,400 19.17 19.20 19.08 0 56 0.0
09/09/2022
19.17
 43,700 19.17 19.17 19.02 0 0 0.0
08/09/2022
19.17
 59,200 18.67 19.17 18.70 0 0 0.0
07/09/2022
18.67
 46,200 18.70 19.20 18.67 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |