CTCP Thuận Đức (tdp)

30
-2.15
(-6.69%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
15.60
 146,500 15.48 15.79 15.48 0 0 0
09/02/2021
15.48
 134,500 15.79 15.85 14.74 0 1,200 -0.0
08/02/2021
15.79
 136,000 15.67 15.79 15.48 0 0 0
05/02/2021
15.67
 146,300 15.67 15.73 14.61 0 500 -0.0
04/02/2021
15.67
 120,800 15.67 15.79 15.48 0 0 0
03/02/2021
15.67
 106,400 15.60 15.67 14.98 0 0 0
02/02/2021
15.60
 74,800 15.73 15.73 14.74 0 0 0
01/02/2021
15.73
 245,400 15.79 15.79 14.86 0 0 0
29/01/2021
15.79
 233,700 15.79 16.10 14.92 0 0 0
28/01/2021
15.79
 226,400 15.67 15.79 14.86 0 0 0
27/01/2021
15.67
 2,600 15.70 15.73 14.86 0 0 0
26/01/2021
15.70
 111,100 15.42 15.73 14.71 0 0 0
25/01/2021
15.42
 151,400 15.79 16.10 14.71 0 0 0
22/01/2021
15.79
 150,900 16.69 16.69 15.54 400 0 0.0
21/01/2021
16.69
 67,600 16.16 16.69 15.05 0 0 0
20/01/2021
16.16
 1,700 17.37 17.37 16.16 0 0 0
19/01/2021
17.37
 3,500 18.67 18.67 17.37 0 0 0
18/01/2021
18.67
 1,700 20.06 20.06 18.67 0 0 0
15/01/2021
20.06
 182,800 19.35 20.19 18.02 0 0 0
14/01/2021
19.35
 41,400 18.11 19.35 16.87 800 0 0.0
13/01/2021
18.11
 36,700 19.47 19.47 18.11 0 0 0
12/01/2021
19.47
 37,600 20.93 20.93 19.47 0 0 0
11/01/2021
20.93
 142,900 20.40 20.93 18.98 0 0 0
08/01/2021
20.40
 87,200 19.47 20.40 18.11 0 0 0
07/01/2021
19.47
 94,700 20.93 21.67 19.47 0 0 0
06/01/2021
20.93
 191,300 21.27 21.36 20.87 0 0 0
05/01/2021
21.27
 183,700 20.93 22.38 19.47 0 0 0
04/01/2021
20.93
 231,700 21.12 21.21 20.93 0 0 0
31/12/2020
21.12
 366,980 21.12 21.15 20.43 0 0 0
30/12/2020
21.12
 228,680 21.18 21.86 20.12 0 0 0
29/12/2020
21.18
 290,930 20.93 21.18 20.25 0 0 0
28/12/2020
20.93
 395,050 21.61 21.67 20.19 5,000 0 0.2
25/12/2020
21.61
 41,760 23.22 23.22 21.61 0 0 0
24/12/2020
23.22
 87,270 21.73 23.22 20.22 0 0 0
23/12/2020
21.73
 153,020 23.16 23.34 21.55 0 0 0
22/12/2020
23.16
 373,630 22.60 24.03 21.02 0 0 0
21/12/2020
22.60
 313,260 23.96 23.96 22.29 0 0 0
18/12/2020
23.96
 793,040 23.68 24.77 22.91 0 0 0
17/12/2020
23.68
 208,090 23.84 23.84 23.68 0 0 0
16/12/2020
23.84
 577,950 23.22 24.15 22.91 0 1,020 -0.0
15/12/2020
23.22
 530,940 23.72 24.09 22.07 0 1,080 -0.0
14/12/2020
23.72
 364,780 22.63 24.21 22.54 0 0 0
11/12/2020
22.63
 443,800 22.29 22.91 22.17 0 2,000 -0.1
10/12/2020
22.29
 525,800 21.73 22.60 21.61 0 0 0
09/12/2020
21.73
 491,470 21.73 22.11 21.67 0 0 0
08/12/2020
21.73
 654,610 21.39 21.73 21.30 0 100 -0.0
07/12/2020
21.39
 482,000 21.36 21.49 21.05 0 0 0
04/12/2020
21.36
 527,820 20.74 21.36 20.74 2,000 0 0.1
03/12/2020
20.74
 877,800 19.78 20.93 19.81 2,000 0 0.1
02/12/2020
19.78
 415,970 19.63 20.56 19.57 0 0 0
01/12/2020
19.63
 399,990 19.57 19.75 19.26 0 0 0
30/11/2020
19.57
 519,330 19.51 19.81 19.38 0 0 0
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/11/2020
19.51
 411,430 19.35 19.66 19.01 0 0 0
26/11/2020
19.35
 346,500 19.79 19.79 19.07 0 0 0
25/11/2020
19.79
 331,140 19.79 20.12 19.63 0 0 0
24/11/2020
19.79
 468,950 20.18 20.35 19.79 100 0 0.0
23/11/2020
20.18
 413,600 19.63 20.18 19.46 0 0 0
20/11/2020
19.63
 900,760 18.36 19.63 18.58 0 0 0
19/11/2020
18.36
 288,890 18.08 18.74 18.24 0 0 0
18/11/2020
18.08
 352,530 17.91 18.58 18.05 0 0 0
17/11/2020
17.91
 528,060 18.08 18.11 17.30 0 0 0
16/11/2020
18.08
 382,230 18.19 18.24 17.64 0 0 0
13/11/2020
18.19
 603,930 18.47 18.69 17.97 20,000 0 0.7
12/11/2020
18.47
 608,840 17.86 18.63 17.89 0 0 0
11/11/2020
17.86
 284,980 18.19 18.36 17.86 0 0 0
10/11/2020
18.19
 432,920 17.94 18.19 17.53 0 0 0
09/11/2020
17.94
 228,440 18.36 18.52 17.89 0 0 0
06/11/2020
18.36
 370,430 17.89 18.85 17.69 0 0 0
05/11/2020
17.89
 692,500 17.22 18.22 17.30 0 0 0
04/11/2020
17.22
 518,580 16.75 17.25 16.20 0 0 0
03/11/2020
16.75
 355,030 17.17 17.17 16.75 0 0 0
02/11/2020
17.17
 292,060 17.08 17.53 17.08 0 0 0
30/10/2020
17.08
 396,600 16.70 17.17 16.70 0 0 0
29/10/2020
16.70
 384,960 16.59 16.70 16.42 0 0 0
28/10/2020
16.59
 137,670 16.70 16.72 16.59 0 0 0
27/10/2020
16.70
 233,540 16.70 16.75 16.61 0 0 0
26/10/2020
16.70
 214,080 16.70 16.70 16.48 0 0 0
23/10/2020
16.70
 80,310 16.53 16.70 16.53 0 0 0
22/10/2020
16.53
 23,130 16.64 16.64 16.50 0 0 0
21/10/2020
16.64
 59,770 16.48 16.70 15.34 0 0 0
20/10/2020
16.48
 100,650 16.72 16.72 15.56 0 0 0
19/10/2020
16.72
 4,200 17.97 17.97 16.72 0 0 0
16/10/2020
17.97
 2,010 16.95 18.11 16.95 0 0 0
15/10/2020
16.95
 32,390 16.06 17.17 16.59 670 0 0.0
14/10/2020
16.06
 44,410 15.01 16.06 16.06 0 0 0
13/10/2020
15.01
 2,110 14.04 15.01 14.04 0 0 0
12/10/2020
14.04
 620 11.78 14.04 14.04 0 0 0
09/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
08/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
07/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
06/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
05/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
02/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
01/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
30/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
29/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
28/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
25/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
24/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
23/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |