CTCP Thuận Đức (tdp)

30
-2.15
(-6.69%)
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)
24/09/2024
35.50
 101,300 36.30 36.30 35.30 800 0 0.0
23/09/2024
35.30
 105,200 35.55 35.60 35.30 0 900 -0.0
20/09/2024
35.55
 93,500 34 35.60 33.30 100 400 -0.0
19/09/2024
35.55
 102,300 35.40 35.65 35.30 500 400 0.0
18/09/2024
35.30
 101,700 35.30 35.50 35.30 600 0 0.0
17/09/2024
35.30
 100,400 33.60 35.80 33.60 2,400 0 0.1
16/09/2024
35.30
 79,000 35.30 35.70 35.30 0 300 -0.0
13/09/2024
35.30
 99,000 35.50 35.60 35.30 2,500 100 0.1
12/09/2024
35.60
 102,000 35.45 36.20 35.40 1,000 0 0.0
11/09/2024
35.50
 28,000 35.30 36.20 35.20 400 0 0.0
10/09/2024
35.20
 95,200 35.20 35.30 35.20 500 0 0.0
09/09/2024
35.10
 100,700 35.10 35.50 33.30 0 0 0
06/09/2024
35.50
 96,500 36 36.50 35.50 1,800 0 0.1
05/09/2024
35
 100,400 35.10 35.20 35 0 300 -0.0
04/09/2024
34.70
 104,400 34 35.20 33.20 0 2,000 -0.1
30/08/2024
35.40
 40,900 36.60 36.60 35.30 0 0 0
29/08/2024
35.75
 4,300 35.30 35.75 35.30 0 0 0
28/08/2024
35.80
 42,500 35.30 35.80 35.20 700 0 0.0
27/08/2024
35.20
 43,200 35.10 35.50 35.10 600 0 0.0
26/08/2024
35.20
 45,900 34.90 35.40 33 0 0 0
23/08/2024
35.15
 88,700 35.20 36.30 35.15 2,300 0 0.1
22/08/2024
35.20
 115,400 35.10 35.80 35 3,700 0 0.1
21/08/2024
35
 101,100 35.50 37.45 32.60 1,600 0 0.1
20/08/2024
35
 104,100 34.40 35.20 34.40 2,400 0 0.1
19/08/2024
34.40
 100,100 35 35 34.20 3,800 0 0.1
16/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
16/08/2024
34.20
 88,000 33.50 35.50 32.20 1,300 0 0.0
15/08/2024
34.45
 88,700 33.18 34.55 32.91 3,100 1,100 0.1
14/08/2024
33.59
 87,000 33.36 33.59 32.55 6,100 0 0.2
13/08/2024
33.36
 197,900 30.36 33.55 30.36 3,400 0 0.1
12/08/2024
32.64
 195,100 32.55 32.64 32.55 2,300 0 0.1
09/08/2024
32.64
 85,300 32.64 32.64 31.45 3,200 0 0.1
08/08/2024
31.82
 84,500 31.82 32.18 31.82 2,500 0 0.1
07/08/2024
31.82
 93,400 31.77 32.27 31.64 8,200 800 0.3
06/08/2024
31.73
 80,500 31.73 31.73 30.55 7,300 0 0.2
05/08/2024
30.27
 89,900 30.91 30.91 30.27 0 0 0
02/08/2024
30.82
 97,000 29.73 30.82 29.73 300 8,400 -0.3
01/08/2024
30.45
 109,000 30.45 32.27 30.45 2,100 0 0.1
31/07/2024
31.68
 121,000 30.91 31.73 30 400 3,000 -0.1
30/07/2024
30.55
 185,600 30.45 30.91 30.45 2,000 0 0.1
29/07/2024
31.82
 137,900 33.14 33.14 30.45 2,000 0 0.1
26/07/2024
31.73
 66,000 31.73 31.73 30.55 600 0 0.0
25/07/2024
30.55
 67,000 31.82 31.82 30.45 1,400 300 0.0
24/07/2024
30.82
 138,400 30.45 31.09 30.36 400 0 0.0
23/07/2024
30.45
 136,000 31.36 31.36 28.59 600 0 0.0
22/07/2024
30.64
 130,800 30.45 30.64 30.45 0 400 -0.0
19/07/2024
30.45
 80,100 30.64 30.73 30.45 0 0 0
18/07/2024
30.64
 84,700 30.45 31.09 28.45 0 500 -0.0
17/07/2024
30.45
 193,600 31 31 30.45 400 0 0.0
16/07/2024
30.82
 82,200 31.36 31.36 28.68 100 200 -0.0
15/07/2024
30.45
 81,200 30.82 30.82 30.45 100 0 0.0
12/07/2024
30.91
 80,200 30.64 30.91 30.64 0 0 0
11/07/2024
30.55
 82,100 31.09 32.09 28.68 0 0 0
10/07/2024
30.73
 82,200 30.73 30.73 30.55 600 0 0.0
09/07/2024
30.73
 82,600 30.09 30.82 28.50 600 0 0.0
08/07/2024
30.55
 81,900 30.82 31.36 30.55 0 0 0
05/07/2024
30.82
 80,000 30.73 30.82 30.64 0 0 0
04/07/2024
30.91
 49,700 30.91 30.91 30.55 400 0 0.0
03/07/2024
30.55
 49,300 30.82 30.82 30.55 0 0 0
02/07/2024
30.73
 54,800 30.18 30.82 30.18 0 0 0
01/07/2024
30.91
 41,800 30.64 30.91 30.45 500 0 0.0
28/06/2024
30.45
 42,100 30.91 30.91 30.45 600 100 0.0
27/06/2024
30.82
 42,700 30.82 30.82 30.45 500 0 0.0
26/06/2024
30.91
 47,500 30.64 30.91 30.45 400 0 0.0
25/06/2024
30.45
 81,500 30.82 30.82 30.45 200 200 -0.0
24/06/2024
30.82
 83,700 30.64 30.82 30.45 2,300 0 0.1
21/06/2024
30.82
 80,000 30.82 30.82 30.64 0 0 0
20/06/2024
30.82
 80,400 30.73 30.82 30.64 0 300 -0.0
19/06/2024
30.73
 80,000 30.82 30.82 30.64 0 0 0
18/06/2024
30.73
 80,000 30.82 30.82 30.64 0 0 0
17/06/2024
30.86
 82,800 30.82 30.86 30.45 500 700 -0.0
14/06/2024
30.82
 85,000 30.82 30.82 30.45 1,000 0 0.0
13/06/2024
30.82
 5,000 30.82 30.82 30.82 0 0 0
12/06/2024
30.91
 99,200 30.82 30.91 30.45 1,100 0 0.0
11/06/2024
30.82
 100,600 30.82 30.82 30.55 0 600 -0.0
10/06/2024
30.82
 0 30.82 30.82 30.82 0 0 0
07/06/2024
30.82
 101,100 30.73 30.82 30.45 600 0 0.0
06/06/2024
30.91
 101,100 30.64 30.91 30.45 900 200 0.0
05/06/2024
30.82
 40,100 30.45 30.82 30.45 2,600 0 0.1
04/06/2024
30
 80,200 30.64 30.91 30 0 0 0
03/06/2024
30.82
 80,200 30.45 30.91 30.45 0 0 0
31/05/2024
30.55
 42,200 30.82 30.82 30.45 0 200 -0.0
30/05/2024
30.82
 51,300 30.45 30.82 30.45 700 0 0.0
29/05/2024
30.64
 77,800 29.09 30.64 29.09 900 0 0.0
28/05/2024
30.73
 66,300 30.68 30.73 29.55 2,100 0 0.1
27/05/2024
30.77
 50,500 30.45 30.77 30.45 1,400 0 0.0
24/05/2024
30.73
 40,600 30.45 30.82 30.45 600 200 0.0
23/05/2024
30.91
 51,000 30.27 30.91 30.27 500 300 0.0
22/05/2024
30.73
 200,100 29.09 30.73 29.09 0 0 0
21/05/2024
30.82
 126,900 29.55 30.82 29.55 600 0 0.0
20/05/2024
30.82
 71,200 29.55 30.82 29.18 600 0 0.0
17/05/2024
29.09
 60,900 29.27 30.91 28.91 6,400 3,000 0.1
16/05/2024
29.09
 52,100 30 30.55 28.82 2,600 1,400 0.0
15/05/2024
30.09
 258,200 30 30.09 29.09 0 100 -0.0
14/05/2024
30.27
 53,400 28.59 30.27 28.59 0 0 0
13/05/2024
28.64
 65,700 28.45 28.64 28.27 0 4,700 -0.1
10/05/2024
28.95
 56,000 28.64 28.95 28.27 0 15,300 -0.5
09/05/2024
29.05
 48,000 29.09 29.09 27.27 0 5,800 -0.2
08/05/2024
28.91
 55,300 28.82 29.95 28.68 3,000 4,300 -0.0
07/05/2024
30.09
 142,900 29.18 30.09 28.73 1,000 6,500 -0.2
06/05/2024
28.36
 99,100 29.18 30.45 28.36 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |