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)
15/11/2021
17.15
 42,800 17.15 17.18 16.90 0 0 0
12/11/2021
17.15
 200 17.15 17.15 16.52 0 0 0
11/11/2021
17.15
 32,400 17.33 17.39 16.55 3,300 0 0.1
10/11/2021
17.33
 23,600 17.36 17.36 17.21 0 0 0
09/11/2021
17.36
 36,600 17.39 17.46 17.18 100 0 0.0
08/11/2021
17.39
 53,300 16.90 17.96 17.08 0 0 0
05/11/2021
16.90
 20,300 16.65 17.02 16.52 1,800 0 0.0
04/11/2021
16.65
 31,200 17.02 17.11 16.65 0 0 0
03/11/2021
17.02
 75,700 16.58 17.05 16.87 0 0 0
02/11/2021
16.58
 25,700 16.46 16.58 16.46 200 25,000 -0.7
01/11/2021
16.46
 97,400 17.08 17.11 16.46 0 0 0
29/10/2021
17.08
 98,500 16.99 17.15 16.30 0 0 0
28/10/2021
16.99
 148,400 16.83 16.99 16.43 0 0 0
27/10/2021
16.83
 139,500 16.83 16.99 16.77 0 0 0
26/10/2021
16.83
 56,300 17.05 17.05 16.83 0 0 0
25/10/2021
17.05
 0 17.05 17.05 17.05 0 0 0
22/10/2021
17.05
 5,000 17.11 17.11 17.05 0 0 0
21/10/2021
17.11
 8,800 17.08 17.11 16.52 0 0 0
20/10/2021
17.08
 6,300 17.11 17.11 17.08 0 0 0
19/10/2021
17.11
 6,000 17.15 17.15 17.11 0 0 0
18/10/2021
17.15
 12,100 17.15 17.15 17.11 0 0 0
15/10/2021
17.15
 5,300 16.83 17.15 16.83 0 0 0
14/10/2021
16.83
 3,800 17.21 17.21 16.83 0 0 0
13/10/2021
17.21
 13,200 16.90 17.27 17.15 0 0 0
12/10/2021
16.90
 8,200 16.90 17.15 16.80 0 0 0
11/10/2021
16.90
 12,600 17.02 17.02 16.80 0 0 0
08/10/2021
17.02
 20,100 16.77 17.02 16.52 0 0 0
07/10/2021
16.77
 53,800 16.27 16.77 16.24 4,000 28,300 -0.6
06/10/2021
16.27
 50,000 16.24 16.83 16.27 0 1,800 -0.0
05/10/2021
16.24
 75,600 16.77 16.77 16.24 0 33,000 -0.9
04/10/2021
16.77
 50,500 16.71 16.96 16.43 0 13,200 -0.4
01/10/2021
16.71
 64,700 16.83 16.93 16.27 0 42,500 -1.1
30/09/2021
16.83
 32,600 16.80 16.83 16.34 0 100 -0.0
29/09/2021
16.80
 31,200 16.83 16.83 16.40 0 100 -0.0
28/09/2021
16.83
 51,600 17.21 17.21 16.77 0 31,100 -0.8
27/09/2021
17.21
 48,000 16.83 17.33 16.83 0 0 0
24/09/2021
16.83
 55,500 17.43 17.52 16.83 3,000 4,500 -0.0
23/09/2021
17.43
 165,500 16.83 17.43 16.77 150,000 0 4.1
22/09/2021
16.83
 30,700 16.83 17.39 16.83 0 0 0
21/09/2021
16.83
 34,800 16.90 16.90 16.24 0 0 0
20/09/2021
16.90
 32,000 17.43 17.43 16.90 300 0 0.0
17/09/2021
17.43
 30,200 17.05 17.46 16.83 0 0 0
16/09/2021
17.05
 34,400 17.27 17.27 16.27 0 0 0
15/09/2021
17.27
 30,000 17.43 17.43 16.24 0 0 0
14/09/2021
17.43
 32,300 16.90 17.43 17.15 0 0 0
13/09/2021
16.90
 27,300 16.87 17.39 16.90 7,000 0 0.2
10/09/2021
16.87
 30,900 17.58 17.58 16.87 1,000 0 0.0
09/09/2021
17.58
 29,300 17.83 17.83 16.77 0 0 0
08/09/2021
17.83
 14,000 17.83 17.83 16.83 3,000 0 0.1
07/09/2021
17.83
 24,800 17.46 17.83 16.83 1,000 0 0.0
06/09/2021
17.46
 31,000 17.15 17.77 16.77 400 0 0.0
01/09/2021
17.15
 61,100 17.64 17.64 17.15 0 0 0
31/08/2021
17.64
 46,300 17.58 17.64 16.83 0 0 0
30/08/2021
17.58
 37,700 16.90 17.77 16.83 0 100 -0.0
27/08/2021
16.90
 34,600 17.43 17.43 16.90 0 0 0
26/08/2021
17.43
 35,600 17.77 17.77 17.39 0 1,400 -0.0
25/08/2021
17.77
 24,900 17.77 17.92 17.21 0 0 0
24/08/2021
17.77
 30,900 17.96 17.96 17.15 0 0 0
23/08/2021
17.96
 36,900 17.96 17.96 17.46 0 0 0
20/08/2021
17.96
 51,200 17.96 17.96 17.89 0 0 0
19/08/2021
17.96
 46,900 17.89 18.02 16.65 0 0 0
18/08/2021
17.89
 58,200 17.89 17.89 17.46 0 0 0
17/08/2021
17.89
 42,500 17.64 17.92 17.64 0 0 0
16/08/2021
17.64
 55,400 16.49 17.64 17.46 0 0 0
13/08/2021
16.49
 54,300 17.68 17.68 16.49 0 0 0
12/08/2021
17.68
 57,200 17.68 17.68 17.46 0 0 0
11/08/2021
17.68
 43,900 17.61 17.77 16.52 0 0 0
10/08/2021
17.61
 76,900 17.61 17.61 17.61 0 0 0
09/08/2021
17.61
 65,100 17.55 17.64 17.43 0 0 0
06/08/2021
17.55
 75,600 17.52 17.64 17.55 0 0 0
05/08/2021
17.52
 69,900 17.52 17.83 17.52 0 0 0
04/08/2021
17.52
 49,400 17.39 17.52 17.33 0 0 0
03/08/2021
17.39
 74,600 17.27 17.39 16.09 0 0 0
02/08/2021
17.27
 74,300 16.90 17.27 15.74 0 0 0
30/07/2021
16.90
 56,300 17.27 18.02 16.90 0 0 0
29/07/2021
17.27
 30,000 17.33 17.33 17.27 0 0 0
28/07/2021
17.33
 30,100 17.39 17.39 17.33 0 0 0
27/07/2021
17.39
 2,500 16.90 17.39 17.15 0 0 0
26/07/2021
16.90
 33,200 17.39 17.71 16.90 0 0 0
23/07/2021
17.39
 44,300 16.83 17.71 17.02 100 0 0.0
22/07/2021
16.83
 46,200 17.58 17.58 16.83 0 0 0
21/07/2021
17.58
 49,500 17.21 17.71 17.33 0 0 0
20/07/2021
17.21
 51,600 17.21 17.33 16.96 0 0 0
19/07/2021
17.21
 48,700 16.52 17.39 16.83 0 0 0
16/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/07/2021
16.52
 19,900 15.47 16.52 15.90 0 0 0
15/07/2021
15.48
 53,500 15.45 15.48 15.09 0 0 0
14/07/2021
15.45
 43,100 15.09 15.53 15.09 0 0 0
13/07/2021
15.09
 71,100 15.03 15.53 14.08 0 0 0
12/07/2021
15.03
 43,400 15.42 15.42 15.03 0 0 0
09/07/2021
15.42
 47,500 15.75 15.75 15.03 0 200 -0.0
08/07/2021
15.75
 39,800 15.25 15.75 15.75 0 0 0
07/07/2021
15.25
 41,200 15.09 15.25 15.03 0 0 0
06/07/2021
15.09
 44,900 15.14 15.14 15.09 0 0 0
05/07/2021
15.14
 43,200 15.09 15.25 14.97 0 0 0
02/07/2021
15.09
 41,700 15.14 15.14 14.97 0 0 0
01/07/2021
15.14
 41,300 15.03 15.14 15.03 0 0 0
30/06/2021
15.03
 42,000 15.14 15.14 14.36 0 0 0
29/06/2021
15.14
 42,600 15.20 15.20 14.97 0 0 0
28/06/2021
15.20
 26,000 15.20 15.20 15.03 0 0 0
25/06/2021
15.20
 5,700 14.92 15.53 14.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |