CTCP Thuận Đức (tdp)

29.10
0.10
(0.34%)
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
(2026-05-20) 		-0.30 -1.02% 2,851,300 -3,500 0
28.55
29.50
29.10
2 tháng
(2026-04-20) 		-0.50 -1.69% 7,716,900 16,700 0
28.55
30.80
29.10
3 tháng
(2026-03-23) 		-1.80 -5.84% 13,244,800 -121,500 0
28.55
30.80
29.10
6 tháng
(2025-12-22) 		1.71 6.29% 28,591,100 246,400 11.8
25.90
35.70
29.10
12 tháng
(2025-06-24) 		0.68 2.40% 47,987,100 225,700 11.2
24.86
35.70
29.10
24 tháng
(2024-07-01) 		1.21 4.36% 75,942,400 196,549 10.5
24.86
35.70
29.10
36 tháng
(2023-07-05) 		3.74 14.80% 108,426,600 168,149 10.0
20.76
35.70
29.10
60 tháng
(2021-07-15) 		13.52 87.39% 137,960,600 193,483 10.4
13.44
35.70
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2021
14.92
 9,900 14.92 15.36 14.86 0 0 0
23/06/2021
14.92
 8,400 14.50 15.25 14.47 0 0 0
22/06/2021
14.50
 143,800 15.20 15.20 14.50 0 100 -0.0
21/06/2021
15.20
 153,700 15.23 15.23 15.09 0 300 -0.0
18/06/2021
15.23
 152,600 15.31 15.36 15.23 0 0 0
17/06/2021
15.31
 154,100 15.09 15.75 15.31 0 600 -0.0
16/06/2021
15.09
 154,900 15.03 15.09 15.03 0 0 0
15/06/2021
15.03
 156,900 14.92 15.03 14.97 0 0 0
14/06/2021
14.92
 159,000 14.92 15.03 14.92 1,000 0 0.0
11/06/2021
14.92
 147,100 14.97 15.03 14.92 0 0 0
10/06/2021
14.97
 92,800 14.92 14.97 14.97 0 0 0
09/06/2021
14.92
 148,000 15.03 15.03 14.92 0 0 0
08/06/2021
15.03
 100,300 14.97 15.09 15.03 0 0 0
07/06/2021
14.97
 100,400 14.97 15.09 14.97 0 0 0
04/06/2021
14.97
 110,900 15.03 15.14 14.86 0 0 0
03/06/2021
15.03
 102,200 15.03 15.09 14.92 0 0 0
02/06/2021
15.03
 117,600 15.03 15.09 15.03 0 0 0
01/06/2021
15.03
 71,400 15.09 15.09 15.03 0 0 0
31/05/2021
15.09
 120,100 15.20 15.20 14.97 0 0 0
28/05/2021
15.20
 326,700 15.09 16.03 14.97 0 0 0
27/05/2021
15.09
 6,600 14.97 15.14 15.03 0 0 0
26/05/2021
14.97
 125,000 15.03 15.03 14.25 0 0 0
25/05/2021
15.03
 256,000 15.09 15.14 15.03 0 0 0
24/05/2021
15.09
 120,800 15.03 15.09 15.03 100 0 0.0
21/05/2021
15.03
 129,300 15.09 15.09 14.06 0 0 0
20/05/2021
15.09
 108,400 15.09 15.09 15.03 0 0 0
19/05/2021
15.09
 115,200 15.14 15.14 15.03 0 0 0
18/05/2021
15.14
 117,600 14.97 15.14 15.03 0 0 0
17/05/2021
14.97
 124,800 15.03 15.03 14.97 200 0 0.0
14/05/2021
15.03
 122,500 15.14 15.14 15.03 0 0 0
13/05/2021
15.14
 119,600 15.03 15.20 15.03 0 0 0
12/05/2021
15.03
 119,200 15.31 15.31 14.92 0 0 0
11/05/2021
15.31
 119,800 15.53 15.53 15.31 0 0 0
10/05/2021
15.53
 118,600 15.75 15.75 15.09 0 0 0
07/05/2021
15.75
 95,100 15.92 15.92 15.03 0 0 0
06/05/2021
15.92
 116,800 16.31 16.31 15.81 0 0 0
05/05/2021
16.31
 105,100 15.64 16.64 16.31 0 0 0
04/05/2021
15.64
 87,600 15.11 15.64 14.92 0 800 -0.0
29/04/2021
15.11
 113,500 15.03 15.20 14.20 0 100 -0.0
28/04/2021
15.03
 89,700 15.23 15.23 15.03 0 0 0
27/04/2021
15.23
 93,600 15.25 15.25 15.23 0 0 0
26/04/2021
15.25
 78,500 15.17 15.31 15.17 0 3,000 -0.1
23/04/2021
15.17
 120,600 15.20 15.25 15.09 100 0 0.0
22/04/2021
15.20
 74,400 15.14 15.48 15.09 100 0 0.0
20/04/2021
15.14
 194,300 15.14 15.25 14.97 600 0 0.0
19/04/2021
15.14
 198,000 15.11 15.20 15.03 0 0 0
16/04/2021
15.11
 191,800 15.14 15.25 15.11 100 0 0.0
15/04/2021
15.14
 194,100 15.09 15.20 15.09 0 0 0
14/04/2021
15.09
 195,200 15.09 15.14 15.03 0 0 0
13/04/2021
15.09
 192,600 15.14 15.14 15.00 0 0 0
12/04/2021
15.14
 195,100 15.25 15.25 15.03 0 0 0
09/04/2021
15.25
 185,800 15.25 15.25 15.03 0 0 0
08/04/2021
15.25
 186,900 15.20 15.25 15.03 0 0 0
07/04/2021
15.20
 191,800 15.25 15.25 15.03 0 500 -0.0
06/04/2021
15.25
 186,200 15.31 15.31 15.03 0 0 0
05/04/2021
15.31
 184,800 15.53 15.53 15.03 0 0 0
02/04/2021
15.53
 174,900 15.59 15.59 15.20 0 0 0
01/04/2021
15.59
 172,000 15.53 15.59 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |