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
(2026-05-19) 		-0.35 -1.19% 2,839,800 2,900 0
28.55
29.50
29
2 tháng
(2026-04-20) 		-0.50 -1.69% 7,550,000 19,700 0
28.55
30.80
29
3 tháng
(2026-03-20) 		-1 -3.33% 13,316,600 -132,200 -0.4
28.55
30.80
29
6 tháng
(2025-12-22) 		1.71 6.29% 28,424,200 249,400 11.8
25.90
35.70
29
12 tháng
(2025-06-23) 		0.41 1.44% 47,911,800 228,900 11.2
24.86
35.70
29
24 tháng
(2024-06-28) 		1.62 5.92% 75,817,600 200,049 10.5
24.86
35.70
29
36 tháng
(2023-07-04) 		2.57 9.70% 108,341,900 170,649 9.9
20.76
35.70
29
60 tháng
(2021-07-14) 		13.55 87.73% 137,836,800 196,483 10.4
13.44
35.70
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2021
15.53
 185,700 15.53 15.53 15.25 0 0 0
30/03/2021
15.53
 194,100 16.37 16.37 15.53 0 0 0
29/03/2021
16.37
 159,600 16.64 16.64 15.92 0 0 0
26/03/2021
16.64
 150,800 16.70 16.70 15.53 0 0 0
25/03/2021
16.70
 126,300 16.31 16.98 15.64 0 0 0
24/03/2021
16.31
 90,500 16.37 16.70 16.20 0 0 0
23/03/2021
16.37
 92,300 16.14 16.42 16.14 0 0 0
22/03/2021
16.14
 108,500 15.81 16.14 15.87 0 500 -0.0
19/03/2021
15.81
 107,300 15.59 15.87 15.53 0 0 0
18/03/2021
15.59
 100,400 15.53 15.59 15.48 0 0 0
17/03/2021
15.53
 127,700 15.25 15.53 15.09 1,000 0 0.0
16/03/2021
15.25
 107,400 15.20 15.70 15.20 0 0 0
15/03/2021
15.20
 110,000 14.97 15.25 15.20 0 0 0
12/03/2021
14.97
 110,400 15.14 15.42 14.97 0 0 0
11/03/2021
15.14
 134,700 15.09 15.25 15.09 500 0 0.0
10/03/2021
15.09
 120,600 15.03 15.20 14.81 0 0 0
09/03/2021
15.03
 107,000 14.97 15.03 14.81 0 0 0
08/03/2021
14.97
 125,800 14.47 14.97 14.47 0 0 0
05/03/2021
14.47
 117,500 14.42 14.47 14.20 0 0 0
04/03/2021
14.42
 110,600 14.47 14.47 14.36 0 0 0
03/03/2021
14.47
 113,900 14.36 14.47 14.25 0 0 0
02/03/2021
14.36
 104,900 14.36 14.47 14.20 0 0 0
01/03/2021
14.36
 104,300 14.20 14.36 14.08 0 0 0
26/02/2021
14.20
 95,200 14.03 14.20 14.03 0 0 0
25/02/2021
14.03
 99,100 14.20 14.20 13.97 0 0 0
24/02/2021
14.20
 101,100 14.20 14.47 14.14 0 0 0
23/02/2021
14.20
 110,200 14.25 14.25 14.03 0 0 0
22/02/2021
14.25
 138,200 15.14 15.14 14.25 800 0 0.0
19/02/2021
15.14
 161,200 14.20 15.14 14.08 0 0 0
18/02/2021
14.20
 146,200 14.03 14.25 13.92 0 1,000 -0.0
17/02/2021
14.03
 146,500 13.92 14.20 13.92 0 0 0
09/02/2021
13.92
 134,500 14.20 14.25 13.25 0 1,200 -0.0
08/02/2021
14.20
 136,000 14.08 14.20 13.92 0 0 0
05/02/2021
14.08
 146,300 14.08 14.14 13.14 0 500 -0.0
04/02/2021
14.08
 120,800 14.08 14.20 13.92 0 0 0
03/02/2021
14.08
 106,400 14.03 14.08 13.47 0 0 0
02/02/2021
14.03
 74,800 14.14 14.14 13.25 0 0 0
01/02/2021
14.14
 245,400 14.20 14.20 13.36 0 0 0
29/01/2021
14.20
 233,700 14.20 14.47 13.42 0 0 0
28/01/2021
14.20
 226,400 14.08 14.20 13.36 0 0 0
27/01/2021
14.08
 2,600 14.11 14.14 13.36 0 0 0
26/01/2021
14.11
 111,100 13.86 14.14 13.22 0 0 0
25/01/2021
13.86
 151,400 14.20 14.47 13.22 0 0 0
22/01/2021
14.20
 150,900 15.00 15.00 13.97 400 0 0.0
21/01/2021
15.00
 67,600 14.53 15.00 13.53 0 0 0
20/01/2021
14.53
 1,700 15.61 15.61 14.53 0 0 0
19/01/2021
15.61
 3,500 16.78 16.78 15.61 0 0 0
18/01/2021
16.78
 1,700 18.04 18.04 16.78 0 0 0
15/01/2021
18.04
 182,800 17.40 18.15 16.20 0 0 0
14/01/2021
17.40
 41,400 16.28 17.40 15.17 800 0 0.0
13/01/2021
16.28
 36,700 17.51 17.51 16.28 0 0 0
12/01/2021
17.51
 37,600 18.82 18.82 17.51 0 0 0
11/01/2021
18.82
 142,900 18.34 18.82 17.06 0 0 0
08/01/2021
18.34
 87,200 17.51 18.34 16.28 0 0 0
07/01/2021
17.51
 94,700 18.82 19.48 17.51 0 0 0
06/01/2021
18.82
 191,300 19.12 19.21 18.76 0 0 0
05/01/2021
19.12
 183,700 18.82 20.12 17.51 0 0 0
04/01/2021
18.82
 231,700 18.98 19.07 18.82 0 0 0
31/12/2020
18.98
 366,980 18.98 19.01 18.37 0 0 0
30/12/2020
18.98
 228,680 19.04 19.65 18.09 0 0 0
29/12/2020
19.04
 290,930 18.82 19.04 18.20 0 0 0
28/12/2020
18.82
 395,050 19.43 19.48 18.15 5,000 0 0.2
25/12/2020
19.43
 41,760 20.88 20.88 19.43 0 0 0
24/12/2020
20.88
 87,270 19.54 20.88 18.18 0 0 0
23/12/2020
19.54
 153,020 20.82 20.99 19.37 0 0 0
22/12/2020
20.82
 373,630 20.32 21.60 18.90 0 0 0
21/12/2020
20.32
 313,260 21.54 21.54 20.04 0 0 0
18/12/2020
21.54
 793,040 21.29 22.27 20.60 0 0 0
17/12/2020
21.29
 208,090 21.43 21.43 21.29 0 0 0
16/12/2020
21.43
 577,950 20.88 21.71 20.60 0 1,020 -0.0
15/12/2020
20.88
 530,940 21.32 21.65 19.85 0 1,080 -0.0
14/12/2020
21.32
 364,780 20.35 21.77 20.26 0 0 0
11/12/2020
20.35
 443,800 20.04 20.60 19.93 0 2,000 -0.1
10/12/2020
20.04
 525,800 19.54 20.32 19.43 0 0 0
09/12/2020
19.54
 491,470 19.54 19.87 19.48 0 0 0
08/12/2020
19.54
 654,610 19.23 19.54 19.15 0 100 -0.0
07/12/2020
19.23
 482,000 19.21 19.32 18.93 0 0 0
04/12/2020
19.21
 527,820 18.65 19.21 18.65 2,000 0 0.1
03/12/2020
18.65
 877,800 17.79 18.82 17.81 2,000 0 0.1
02/12/2020
17.79
 415,970 17.65 18.48 17.59 0 0 0
01/12/2020
17.65
 399,990 17.59 17.76 17.31 0 0 0
30/11/2020
17.59
 519,330 17.54 17.81 17.42 0 0 0
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/11/2020
17.54
 411,430 17.40 17.67 17.09 0 0 0
26/11/2020
17.40
 346,500 17.79 17.79 17.15 0 0 0
25/11/2020
17.79
 331,140 17.79 18.09 17.64 0 0 0
24/11/2020
17.79
 468,950 18.14 18.29 17.79 100 0 0.0
23/11/2020
18.14
 413,600 17.64 18.14 17.50 0 0 0
20/11/2020
17.64
 900,760 16.50 17.64 16.70 0 0 0
19/11/2020
16.50
 288,890 16.25 16.85 16.40 0 0 0
18/11/2020
16.25
 352,530 16.10 16.70 16.23 0 0 0
17/11/2020
16.10
 528,060 16.25 16.28 15.56 0 0 0
16/11/2020
16.25
 382,230 16.35 16.40 15.86 0 0 0
13/11/2020
16.35
 603,930 16.60 16.80 16.15 20,000 0 0.7
12/11/2020
16.60
 608,840 16.05 16.75 16.08 0 0 0
11/11/2020
16.05
 284,980 16.35 16.50 16.05 0 0 0
10/11/2020
16.35
 432,920 16.13 16.35 15.76 0 0 0
09/11/2020
16.13
 228,440 16.50 16.65 16.08 0 0 0
06/11/2020
16.50
 370,430 16.08 16.95 15.90 0 0 0
05/11/2020
16.08
 692,500 15.48 16.38 15.56 0 0 0
04/11/2020
15.48
 518,580 15.06 15.51 14.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |