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)
15/11/2019
8.10
 0 8.10 8.10 8.10 0 0 0
14/11/2019
8.10
 0 8.10 8.10 8.10 0 0 0
13/11/2019
8.10
 0 8.10 8.10 8.10 0 0 0
12/11/2019
8.10
 0 8.10 8.10 8.10 0 0 0
11/11/2019
8.10
 0 8.45 8.10 8.10 0 0 0
08/11/2019
8.45
 13,200 8.10 8.45 7.80 0 0 0
07/11/2019
8.10
 0 8.10 8.10 8.10 0 0 0
06/11/2019
8.10
 0 8.10 8.10 8.10 0 0 0
05/11/2019
8.10
 0 8.10 8.10 8.10 0 0 0
04/11/2019
8.10
 0 8.10 8.10 8.10 0 0 0
01/11/2019
8.10
 0 8.10 8.10 8.10 0 0 0
31/10/2019
8.10
 0 8.45 8.10 8.10 0 0 0
30/10/2019
8.45
 14,000 7.95 8.45 7.70 0 0 0
29/10/2019
7.95
 0 8.45 7.95 7.95 0 0 0
28/10/2019
8.45
 16,000 7.70 8.45 7.46 0 0 0
25/10/2019
7.70
 2,000 8.20 8.20 7.70 0 0 0
24/10/2019
8.20
 0 8.20 8.20 8.20 0 0 0
23/10/2019
8.20
 0 8.20 8.20 8.20 0 0 0
22/10/2019
8.20
 0 8.20 8.20 8.20 0 0 0
21/10/2019
8.20
 0 8.20 8.20 8.20 0 0 0
18/10/2019
8.20
 0 8.20 8.20 8.20 0 0 0
17/10/2019
8.20
 0 8.20 8.20 8.20 0 0 0
16/10/2019
8.20
 2,300 8.45 8.45 8.20 0 0 0
15/10/2019
8.45
 12,500 8.10 8.45 7.60 0 0 0
14/10/2019
8.10
 0 8.45 8.10 8.10 0 0 0
11/10/2019
8.45
 14,800 8.10 8.45 7.70 0 0 0
10/10/2019
8.10
 0 8.10 8.10 8.10 0 0 0
09/10/2019
8.10
 0 8.10 8.10 8.10 0 0 0
08/10/2019
8.10
 0 8.10 8.10 8.10 0 0 0
07/10/2019
8.10
 0 8.10 8.10 8.10 0 0 0
04/10/2019
8.10
 0 8.10 8.10 8.10 0 0 0
03/10/2019
8.10
 0 8.10 8.10 8.10 0 0 0
02/10/2019
8.10
 0 8.35 8.10 8.10 0 0 0
01/10/2019
8.35
 14,000 8.25 8.35 7.85 0 0 0
30/09/2019
8.25
 0 8.25 8.25 8.25 0 0 0
27/09/2019
8.25
 1,300 8.35 8.35 8.15 0 0 0
26/09/2019
8.35
 15,700 7.80 8.35 7.46 0 0 0
25/09/2019
7.80
 0 7.80 7.80 7.80 0 0 0
24/09/2019
7.80
 0 7.80 7.80 7.80 0 0 0
23/09/2019
7.80
 0 7.80 7.80 7.80 0 0 0
20/09/2019
7.80
 0 7.80 7.80 7.80 0 0 0
19/09/2019
7.80
 0 7.80 7.80 7.80 0 0 0
18/09/2019
7.80
 0 8.10 7.80 7.80 0 0 0
17/09/2019
8.10
 11,200 8.10 8.10 7.46 0 0 0
16/09/2019
8.10
 14,000 8.15 8.15 7.46 0 0 0
13/09/2019
8.15
 6,000 7.70 8.15 8.15 0 0 0
12/09/2019
7.70
 10,400 8.40 8.40 7.70 0 0 0
11/09/2019
8.40
 0 8.40 8.40 8.40 0 0 0
10/09/2019
8.40
 0 8.40 8.40 8.40 0 0 0
09/09/2019
8.40
 4,500 8.40 8.40 8.40 0 0 0
06/09/2019
8.40
 3,500 8.45 8.45 8.40 0 0 0
05/09/2019
8.45
 0 8.45 8.45 8.45 0 0 0
04/09/2019
8.45
 4,500 8.30 8.45 8.45 0 0 0
03/09/2019
8.30
 0 8.30 8.30 8.30 0 0 0
30/08/2019
8.30
 3,600 7.95 8.30 8.30 0 0 0
29/08/2019
7.95
 9,800 8.20 8.45 7.95 0 0 0
28/08/2019
8.20
 0 8.20 8.20 8.20 0 0 0
27/08/2019
8.20
 0 8.20 8.20 8.20 0 0 0
26/08/2019
8.20
 3,700 8.25 8.25 8.20 0 0 0
23/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
22/08/2019
8.25
 5,000 8.15 8.25 8.25 0 0 0
21/08/2019
8.15
 0 8.45 8.15 8.15 0 0 0
20/08/2019
8.45
 7,800 8.25 8.45 7.85 0 0 0
19/08/2019
8.25
 5,000 8.20 8.25 8.25 0 0 0
16/08/2019
8.20
 4,000 7.95 8.20 8.20 0 0 0
15/08/2019
7.95
 5,200 7.70 7.95 7.95 0 0 0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/08/2019
7.70
 4,300 7.23 7.70 7.70 0 0 0
13/08/2019
7.23
 10,200 7.41 7.50 7.23 0 0 0
12/08/2019
7.41
 4,000 7.37 7.41 7.41 0 0 0
09/08/2019
7.37
 5,200 7.32 7.37 7.37 0 0 0
08/08/2019
7.32
 4,100 7.14 7.32 7.32 0 0 0
07/08/2019
7.14
 0 7.14 7.14 7.14 0 0 0
06/08/2019
7.14
 5,400 6.88 7.14 7.14 0 0 0
05/08/2019
6.88
 5,500 7.32 7.32 6.88 0 0 0
02/08/2019
7.32
 4,800 7.10 7.32 7.32 0 0 0
01/08/2019
7.10
 0 7.10 7.10 7.10 0 0 0
31/07/2019
7.10
 0 7.10 7.10 7.10 0 0 0
30/07/2019
7.10
 200 7.32 7.32 7.10 0 0 0
29/07/2019
7.32
 0 7.10 7.32 7.32 0 0 0
26/07/2019
7.10
 8,800 7.54 7.54 7.10 0 0 0
25/07/2019
7.54
 4,800 7.01 7.54 7.10 0 0 0
24/07/2019
7.01
 9,800 6.79 7.01 6.66 0 0 0
23/07/2019
6.79
 10,400 7.54 7.54 6.79 0 0 0
22/07/2019
7.54
 0 7.54 7.54 7.54 0 0 0
19/07/2019
7.54
 5,000 7.46 7.54 7.54 0 0 0
18/07/2019
7.46
 0 7.46 7.46 7.46 0 0 0
17/07/2019
7.46
 5,100 7.14 7.46 7.46 0 0 0
16/07/2019
7.14
 0 6.61 7.14 7.14 0 0 0
15/07/2019
6.61
 11,600 6.70 7.68 6.61 0 0 0
12/07/2019
6.70
 200 7.77 7.77 6.70 0 0 0
11/07/2019
7.77
 0 7.77 7.77 7.77 0 0 0
10/07/2019
7.77
 5,800 7.46 7.77 7.77 0 0 0
09/07/2019
7.46
 68,400 7.41 7.50 7.46 0 0 0
08/07/2019
7.41
 81,700 7.46 7.46 6.75 0 0 0
05/07/2019
7.46
 5,100 7.50 7.50 7.46 0 0 0
04/07/2019
7.50
 70,600 7.90 7.90 7.50 0 0 0
03/07/2019
7.90
 68,300 7.77 7.90 7.77 0 0 0
02/07/2019
7.77
 143,600 7.68 7.99 7.10 0 0 0
01/07/2019
7.68
 5,000 7.68 7.68 7.68 0 0 0
28/06/2019
7.68
 5,300 7.68 7.68 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |