CTCP Thuận Đức (tdp)

30.30
-1.85
(-5.75%)
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
(2025-11-04) 		-1.40 -4.17% 2,771,600 -47,000 -1.5
27.95
33.55
32.15
2 tháng
(2025-10-06) 		-2.35 -6.81% 6,452,500 -152,700 -5.0
27.95
36
32.15
3 tháng
(2025-09-05) 		-1.65 -4.88% 10,178,600 -92,900 -3.0
27.95
36
32.15
6 tháng
(2025-06-09) 		-0.35 -1.08% 18,038,400 -22,100 -0.7
27.95
37
32.15
12 tháng
(2024-12-09) 		-0.75 -2.28% 33,689,700 -97,051 -3.0
27.95
37
32.15
24 tháng
(2023-12-15) 		6.10 23.39% 60,511,700 -65,151 -1.5
23.09
37
32.15
36 tháng
(2022-12-20) 		6.60 25.81% 90,332,100 -38,849 0.9
23.09
37
32.15
60 tháng
(2020-12-30) 		11.03 52.26% 122,797,760 -47,617 -1.3
14.95
37
32.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
33.35
 104,200 32.20 33.50 32.10 1,000 0 0.0
18/02/2025
32.20
 101,400 33.20 33.30 32.20 400 0 0.0
17/02/2025
33.25
 102,000 33.20 33.25 33.20 0 0 0
14/02/2025
33.20
 102,300 33.30 33.30 33.20 0 0 0
13/02/2025
33.30
 103,900 33.20 33.50 33.20 0 0 0
12/02/2025
33.20
 88,200 33.50 33.50 33.20 1,700 0 0.1
11/02/2025
33.50
 102,600 33.50 33.50 33.30 900 0 0.0
10/02/2025
33.90
 105,700 34 34 33.90 0 0 0
07/02/2025
34
 101,800 33.50 34 33.30 1,600 0 0.1
06/02/2025
34.30
 218,600 33.70 34.30 33.30 2,000 0 0.1
05/02/2025
34.10
 192,500 33.50 34.10 33.20 2,700 0 0.1
04/02/2025
33.90
 108,800 33.20 33.90 33 900 0 0.0
03/02/2025
33.30
 105,900 33.30 33.30 33 2,600 0 0.1
24/01/2025
33.30
 109,600 33.30 33.40 33.20 0 0 0
23/01/2025
33.30
 112,000 33 33.30 33 0 0 0
22/01/2025
33.30
 109,700 33.40 33.40 33.30 0 0 0
21/01/2025
33.70
 190,200 32.80 34 32.70 1,400 0 0.0
20/01/2025
33.70
 176,700 32.80 34 32.80 0 5,500 -0.2
17/01/2025
34
 157,300 33.90 34 33 10,400 0 0.3
16/01/2025
33.90
 282,500 32.50 33.90 32.40 1,500 0 0.0
15/01/2025
33.90
 66,000 33.50 33.90 33.50 0 0 0
14/01/2025
34
 262,600 33.80 34 33.80 18 0 0
13/01/2025
33.40
 311,000 33 33.50 32.75 0 1,000 -0.0
10/01/2025
33.40
 223,600 32.40 33.45 32.40 100 800 -0.0
09/01/2025
32.45
 223,700 32.55 32.90 31.30 5,900 1,800 0.1
08/01/2025
32.90
 86,200 32 32.90 31.45 0 2,100 -0.1
07/01/2025
33.50
 71,800 32.10 33.50 30.95 0 2,200 -0.1
06/01/2025
32.10
 65,000 31 32.30 31 0 1,800 -0.1
03/01/2025
32.15
 62,600 32.20 32.20 32 0 600 -0.0
02/01/2025
32.80
 76,400 33.25 33.35 32.80 0 100 -0.0
31/12/2024
32.80
 51,400 33.10 33.20 32.80 0 0 0
30/12/2024
33.10
 77,400 33.50 33.50 32.90 1,100 0 0.0
27/12/2024
33.50
 72,000 33 33.50 33 0 3,500 -0.1
26/12/2024
33.60
 141,900 33.40 33.60 33 900 0 0.0
25/12/2024
33.40
 130,700 33 33.40 33 900 400 0.0
24/12/2024
33
 112,000 33.30 33.50 33 0 0 0
23/12/2024
33.30
 114,100 33.20 33.30 33 0 1,900 -0.1
20/12/2024
33.20
 105,400 32.70 33.20 32.55 0 1,500 -0.0
19/12/2024
32.70
 114,000 32.90 33.30 32.70 200 300 -0.0
18/12/2024
32.90
 60,800 32.80 32.90 32.70 0 0 0
17/12/2024
32.80
 106,700 32.75 32.80 32.40 6,700 0 0.2
16/12/2024
33.30
 80,200 33.30 33.70 33 0 0 0
13/12/2024
33.30
 102,300 33.20 33.30 33 0 0 0
12/12/2024
33.30
 97,900 33 33.30 32.35 3,500 1,700 0.1
11/12/2024
33.30
 108,800 33 33.90 33 0 0 0
10/12/2024
33.20
 64,500 32.90 33.20 32.90 100 200 -0.0
09/12/2024
32.90
 94,800 32.40 32.90 32.35 1,700 6,800 -0.2
06/12/2024
32.80
 98,000 32.50 33.70 32.35 600 300 0.0
05/12/2024
33.20
 96,900 32.35 33.20 32.35 0 300 -0.0
04/12/2024
33.30
 97,500 32.30 33.80 31.85 100 22,000 -0.7
03/12/2024
33.25
 88,800 33.80 33.80 33 0 0 0
02/12/2024
34.40
 84,200 34.50 34.70 33 1,700 800 0.0
29/11/2024
34.50
 133,100 34.20 34.50 32.90 23,900 600 0.8
28/11/2024
34.50
 106,000 34.10 34.50 33.95 500 0 0.0
27/11/2024
34.30
 106,500 34.10 34.30 33.85 0 200 -0.0
26/11/2024
34.20
 122,400 34.65 34.65 32.70 10,900 0 0.4
25/11/2024
33.90
 91,100 33.80 34.50 33.50 300 2,500 -0.1
22/11/2024
33.80
 104,400 33.50 33.80 33.25 0 900 -0.0
21/11/2024
33.50
 91,500 32.60 33.50 32.60 300 0 0.0
20/11/2024
33.40
 102,800 33.30 33.90 32.50 0 400 -0.0
19/11/2024
33.35
 101,700 33 33.35 33 0 600 -0.0
18/11/2024
33.35
 99,100 33 33.40 32.20 2,200 4,900 -0.1
15/11/2024
33
 85,000 32.80 33 32.80 0 6,400 -0.2
14/11/2024
33.40
 90,800 33.10 33.40 32.80 0 1,900 -0.1
13/11/2024
33.40
 95,900 33.80 33.80 32.50 100 5,200 -0.2
12/11/2024
33.90
 96,900 32.10 33.90 32.05 0 3,100 -0.1
11/11/2024
34
 110,100 33.30 34.30 32.70 100 3,700 -0.1
08/11/2024
33.70
 217,800 33.50 33.80 33.20 0 1,200 -0.0
07/11/2024
33.90
 203,300 33.90 33.90 33.70 0 1,200 -0.0
06/11/2024
33.90
 93,200 33.80 34.10 33.80 0 0 0
05/11/2024
33.80
 20,000 33.80 33.80 33.80 0 0 0
04/11/2024
33.80
 80,700 33.50 34 33.20 400 400 -0.0
01/11/2024
34
 80,200 34.10 34.90 34 0 0 0
31/10/2024
34.10
 33,600 34 34.10 33.75 1,100 0 0.0
30/10/2024
34
 60,500 33.50 34 33.30 400 0 0.0
29/10/2024
33.90
 82,100 33.90 35.50 33.90 0 1,600 -0.1
28/10/2024
33.90
 117,900 34.40 34.50 33.90 0 100 -0.0
25/10/2024
34.40
 46,500 33.80 34.50 33.20 200 100 0.0
24/10/2024
35.30
 111,400 35 35.50 33.70 400 1,100 -0.0
23/10/2024
34.40
 124,200 34 34.40 33.50 15,900 0 0.5
22/10/2024
34.40
 106,700 33.50 34.40 32.60 3,600 0 0.1
21/10/2024
34.50
 116,600 34.50 35.50 34 2,200 0 0.1
18/10/2024
34.50
 272,900 34 34.55 33.60 19,500 0 0.7
17/10/2024
34.50
 283,700 33.30 35.45 33.30 7,100 200 0.2
16/10/2024
33.80
 103,500 34 34 33.45 1,100 1,100 0.0
15/10/2024
34
 268,700 33.50 35.70 33.45 0 100 -0.0
14/10/2024
33.45
 106,100 33.50 33.50 33.40 700 1,000 -0.0
11/10/2024
33.50
 109,300 33.50 34.50 33.10 0 2,500 -0.1
10/10/2024
33.45
 84,800 34 35.30 33.40 0 6,400 -0.2
09/10/2024
33.50
 99,700 34 34.50 33.50 0 1,000 -0.0
08/10/2024
34.20
 98,600 33.30 35.80 33.10 2,400 5,700 -0.1
07/10/2024
33.80
 83,400 33.70 36.20 33 100 7,500 -0.2
04/10/2024
34.10
 62,500 33.90 34.15 33.90 0 1,800 -0.1
03/10/2024
34.55
 85,800 34.70 35.50 34.45 0 200 -0.0
02/10/2024
34.70
 80,800 34.70 34.80 34.50 0 3,400 -0.1
01/10/2024
35
 74,300 33.90 35.50 33.90 1,200 2,500 -0.0
30/09/2024
36.15
 38,800 35.30 36.15 35.30 0 200 -0.0
27/09/2024
35.30
 46,100 35.40 35.50 35.30 0 0 0
26/09/2024
35.40
 75,200 35.30 35.80 35.30 0 0 0
25/09/2024
35.20
 62,500 35.30 35.30 33.30 1,000 5,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |