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)
18/11/2025
25.89
 56,000 25.62 26.07 25.62 0 0 0
17/11/2025
25.40
 26,700 26.30 26.30 25.35 0 0 0
14/11/2025
26.30
 126,000 26.97 26.97 26.30 0 6,800 -0.2
13/11/2025
27.60
 71,400 26.34 27.60 26.34 0 0 0
12/11/2025
26.16
 193,500 26.52 27.87 26.07 0 300 -0.0
11/11/2025
26.88
 3,600 25.17 26.97 25.17 0 0 0
10/11/2025
25.67
 140,400 26.39 26.61 25.62 800 3,200 -0.1
07/11/2025
27.06
 2,300 27.20 28.95 27.06 0 200 -0.0
06/11/2025
28.86
 189,300 28.50 28.86 28.14 0 15,000 -0.5
05/11/2025
28.50
 241,600 30.03 30.03 28.50 0 13,300 -0.4
04/11/2025
30.16
 295,300 29.85 31.29 29.26 0 16,700 -0.5
03/11/2025
31.47
 244,300 30.57 31.47 28.86 0 17,200 -0.6
31/10/2025
30.93
 54,500 30.12 30.93 30.07 0 4,900 -0.2
30/10/2025
32.32
 104,000 30.57 32.32 30.39 0 400 -0.0
29/10/2025
32.09
 166,000 29.76 32.09 29.49 0 900 -0.0
28/10/2025
31.38
 137,900 30.21 31.47 30.12 0 100 -0.0
27/10/2025
32.36
 96,300 29.94 32.36 29.94 0 500 -0.0
24/10/2025
30.57
 122,100 30.57 30.57 29.94 0 300 -0.0
23/10/2025
31.38
 71,900 31.47 31.47 30.12 0 5,200 -0.2
22/10/2025
31.83
 142,200 30.12 31.83 30.12 0 200 -0.0
21/10/2025
31.47
 127,900 30.39 31.56 29.35 0 11,900 -0.4
20/10/2025
30.12
 135,300 29.85 31.02 29.49 0 6,300 -0.2
17/10/2025
29.58
 104,500 30.12 30.12 29.58 0 800 -0.0
16/10/2025
30.39
 184,000 29.94 30.39 29.58 0 5,800 -0.2
15/10/2025
30.39
 128,400 30.12 30.57 29.67 0 20,700 -0.7
14/10/2025
31.38
 172,400 29.85 31.38 29.67 6,900 23,100 -0.5
13/10/2025
29.85
 137,600 30.12 30.12 29.80 0 1,100 -0.0
10/10/2025
29.76
 181,400 29.76 30.16 29.76 700 300 0.0
09/10/2025
31.38
 339,000 29.85 31.38 29.67 0 0 0
08/10/2025
29.85
 477,200 30.57 30.93 29.67 5,800 5,800 0
07/10/2025
30.93
 307,100 30.66 30.93 30.66 0 8,800 -0.3
06/10/2025
31.02
 246,900 30.57 31.42 30.57 4,200 9,000 -0.2
03/10/2025
31.20
 141,000 31.02 31.20 31.02 0 0 0
02/10/2025
31.20
 180,600 30.57 31.47 30.48 22,500 2,700 0.7
01/10/2025
30.75
 162,500 30.48 31.47 30.48 3,200 0 0.1
30/09/2025
29.85
 120,300 30.39 30.88 29.85 1,500 0 0.1
29/09/2025
30.39
 136,000 30.48 30.97 29.67 1,000 1,100 -0.0
26/09/2025
30.48
 177,400 29.85 30.57 29.71 200 14,600 -0.5
25/09/2025
30.03
 149,100 30.57 30.97 29.89 5,100 2,900 0.1
24/09/2025
30.57
 176,200 30.39 30.57 29.94 0 6,200 -0.2
23/09/2025
30.57
 155,000 30.39 31.47 29.94 0 2,000 -0.1
22/09/2025
30.57
 177,100 30.21 30.57 29.76 2,100 1,800 0.0
19/09/2025
30.21
 137,900 30.30 31.47 30.21 1,400 3,200 -0.1
18/09/2025
30.21
 149,200 30.30 31.20 29.89 300 700 -0.0
17/09/2025
30.21
 157,900 29.76 30.30 29.76 11,600 0 0.4
16/09/2025
29.76
 225,000 29.94 30.30 29.76 8,800 0 0.3
15/09/2025
30.30
 212,300 29.85 30.30 29.76 1,300 2,600 -0.0
12/09/2025
30.57
 152,700 31.47 31.47 30.12 12,000 1,400 0.4
11/09/2025
30.93
 189,000 29.76 31.11 29.67 8,100 2,700 0.2
10/09/2025
30.21
 295,300 29.58 30.57 29.58 26,200 700 0.8
09/09/2025
29.40
 253,000 29.49 29.67 29.40 4,700 2,500 0.1
08/09/2025
29.67
 213,200 29.76 29.76 29.40 1,500 3,500 -0.1
05/09/2025
30.39
 165,400 30.12 30.57 30.12 1,900 5,000 -0.1
04/09/2025
30.57
 190,900 31.47 31.47 30.48 7,700 0 0.3
03/09/2025
31.20
 178,300 31.20 31.20 30.57 0 0 0
29/08/2025
31.20
 153,700 30.12 31.29 29.76 16,900 3,700 0.4
28/08/2025
31.20
 174,800 29.85 31.20 29.67 8,000 4,200 0
27/08/2025
31.02
 182,100 29.85 31.02 29.67 13,000 9,700 0.1
26/08/2025
29.94
 33,800 29.04 29.98 29.04 200 1,700 -0.0
25/08/2025
30.12
 104,000 31.38 31.38 30.12 1,600 1,300 0.0
22/08/2025
31.47
 141,500 32.36 32.36 31.02 5,400 2,900 0.1
21/08/2025
32.54
 144,600 32.54 32.54 32.45 300 2,500 -0.1
20/08/2025
32.54
 134,400 32.54 32.95 32.54 3,300 600 0.1
19/08/2025
32.45
 150,300 33.35 33.35 32.36 2,700 4,400 -0.1
18/08/2025
32.81
 145,900 32.81 33.08 32.50 8,700 400 0.3
15/08/2025
32.81
 102,800 32.36 32.81 32.36 1,100 0 0.0
14/08/2025
32.54
 138,600 32.54 32.81 32.45 2,400 0 0.1
13/08/2025
32.54
 121,500 31.56 32.81 31.56 5,600 0 0.2
12/08/2025
32.50
 126,100 32.45 32.90 32.45 4,200 0 0.2
11/08/2025
32.45
 258,100 32.27 32.45 31.91 4,400 0 0.2
08/08/2025
32.27
 159,000 32.18 32.27 31.91 4,400 0 0.2
07/08/2025
32.18
 187,600 32.36 32.36 31.74 1,300 0 0.0
06/08/2025
33.26
 264,600 31.38 33.26 31.38 2,500 600 0.1
05/08/2025
32.32
 196,700 31.91 32.81 30.66 1,800 0 0.1
04/08/2025
32.27
 206,300 31.02 32.27 31.02 2,600 0 0.1
01/08/2025
31.38
 159,300 29.67 31.47 29.67 200 600 -0.0
31/07/2025
30.12
 500 30.12 30.12 30.12 0 0 0
30/07/2025
30.66
 173,000 29.85 30.66 29.62 100 2,300 -0.1
29/07/2025
30.48
 301,700 29.67 30.52 28.95 12,800 100 0.4
28/07/2025
30.03
 74,400 29.76 30.03 29.58 100 0 0.0
25/07/2025
29.67
 123,300 29.49 29.67 29.49 1,300 0 0.0
24/07/2025
29.49
 103,300 28.86 29.49 28.86 0 0 0
23/07/2025
29.58
 103,300 28.77 29.58 28.77 200 0 0.0
22/07/2025
29.67
 130,700 29.67 29.67 29.67 0 0 0
21/07/2025
29.67
 84,800 29.67 29.67 29.67 0 0 0
18/07/2025
29.67
 107,700 29.67 29.67 29.67 0 0 0
17/07/2025
30.03
 117,800 29.67 30.03 29.22 100 0 0.0
16/07/2025
29.67
 141,800 29.94 29.94 29.67 2,200 0 0.1
15/07/2025
29.94
 150,800 29.94 29.98 29.76 600 0 0.0
14/07/2025
30.12
 126,900 28.41 30.12 28.41 0 0 0
11/07/2025
30.12
 129,400 29.13 30.12 29.13 0 0 0
10/07/2025
29.22
 123,500 29.13 29.22 29.13 0 0 0
09/07/2025
29.22
 142,900 29.22 29.22 29.13 0 0 0
08/07/2025
29.13
 236,900 29.22 29.58 29.13 0 0 0
07/07/2025
29.22
 46,400 29.22 29.22 29.22 0 0 0
04/07/2025
29.58
 136,700 29.17 29.58 28.77 0 0 0
03/07/2025
28.77
 100,300 28.32 28.77 28.32 100 0 0.0
02/07/2025
28.32
 86,000 28.32 28.32 28.32 0 0 0
01/07/2025
28.41
 22,300 28.32 28.41 28.32 0 0 0
30/06/2025
28.77
 86,700 28.32 28.77 28.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |