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)
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
03/11/2020
15.06
 355,030 15.43 15.43 15.06 0 0 0
02/11/2020
15.43
 292,060 15.36 15.76 15.36 0 0 0
30/10/2020
15.36
 396,600 15.01 15.43 15.01 0 0 0
29/10/2020
15.01
 384,960 14.91 15.01 14.76 0 0 0
28/10/2020
14.91
 137,670 15.01 15.04 14.91 0 0 0
27/10/2020
15.01
 233,540 15.01 15.06 14.94 0 0 0
26/10/2020
15.01
 214,080 15.01 15.01 14.81 0 0 0
23/10/2020
15.01
 80,310 14.86 15.01 14.86 0 0 0
22/10/2020
14.86
 23,130 14.96 14.96 14.84 0 0 0
21/10/2020
14.96
 59,770 14.81 15.01 13.79 0 0 0
20/10/2020
14.81
 100,650 15.04 15.04 13.99 0 0 0
19/10/2020
15.04
 4,200 16.15 16.15 15.04 0 0 0
16/10/2020
16.15
 2,010 15.23 16.28 15.23 0 0 0
15/10/2020
15.23
 32,390 14.44 15.43 14.91 670 0 0.0
14/10/2020
14.44
 44,410 13.49 14.44 14.44 0 0 0
13/10/2020
13.49
 2,110 12.62 13.49 12.62 0 0 0
12/10/2020
12.62
 620 10.59 12.62 12.62 0 0 0
09/10/2020
10.59
 0 10.59 10.59 10.59 0 0 0
08/10/2020
10.59
 0 10.59 10.59 10.59 0 0 0
07/10/2020
10.59
 0 10.59 10.59 10.59 0 0 0
06/10/2020
10.59
 0 10.59 10.59 10.59 0 0 0
05/10/2020
10.59
 0 10.59 10.59 10.59 0 0 0
02/10/2020
10.59
 0 10.59 10.59 10.59 0 0 0
01/10/2020
10.59
 0 10.59 10.59 10.59 0 0 0
30/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
29/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
28/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
25/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
24/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
23/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
22/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
21/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
18/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
17/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
16/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
15/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
14/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
11/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
10/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
09/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
08/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0
07/09/2020
10.59
 0 10.59 10.59 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |