CTCP Thuận Đức (tdp)

30
0
(0%)
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
(2026-02-11) 		-3.45 -10.31% 4,775,200 83,300 2.5
28.55
33.45
30
2 tháng
(2026-01-12) 		1.60 5.63% 11,786,100 334,600 10.9
27.50
35.70
30
3 tháng
(2025-12-15) 		4.83 19.18% 14,868,600 362,400 11.6
25.17
35.70
30
6 tháng
(2025-09-15) 		-0.30 -0.98% 25,206,500 220,200 7.0
24.86
35.70
30
12 tháng
(2025-03-18) 		0.06 0.21% 42,122,100 242,600 7.9
24.86
35.70
30
24 tháng
(2024-03-25) 		2.34 8.44% 66,257,500 318,949 10.6
24.86
35.70
30
36 tháng
(2023-03-29) 		7.65 34.26% 100,776,400 315,149 12.1
20.76
35.70
30
60 tháng
(2021-04-08) 		14.75 96.68% 130,636,100 304,283 10.1
13.44
35.70
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
29.94
 114,100 29.85 29.94 29.67 0 1,900 -0.1
20/12/2024
29.85
 105,400 29.40 29.85 29.26 0 1,500 -0.0
19/12/2024
29.40
 114,000 29.58 29.94 29.40 200 300 -0.0
18/12/2024
29.58
 60,800 29.49 29.58 29.40 0 0 0
17/12/2024
29.49
 106,700 29.44 29.49 29.13 6,700 0 0.2
16/12/2024
29.94
 80,200 29.94 30.30 29.67 0 0 0
13/12/2024
29.94
 102,300 29.85 29.94 29.67 0 0 0
12/12/2024
29.94
 97,900 29.67 29.94 29.08 3,500 1,700 0.1
11/12/2024
29.94
 108,800 29.67 30.48 29.67 0 0 0
10/12/2024
29.85
 64,500 29.58 29.85 29.58 100 200 -0.0
09/12/2024
29.58
 94,800 29.13 29.58 29.08 1,700 6,800 -0.2
06/12/2024
29.49
 98,000 29.22 30.30 29.08 600 300 0.0
05/12/2024
29.85
 96,900 29.08 29.85 29.08 0 300 -0.0
04/12/2024
29.94
 97,500 29.04 30.39 28.63 100 22,000 -0.7
03/12/2024
29.89
 88,800 30.39 30.39 29.67 0 0 0
02/12/2024
30.93
 84,200 31.02 31.20 29.67 1,700 800 0.0
29/11/2024
31.02
 133,100 30.75 31.02 29.58 23,900 600 0.8
28/11/2024
31.02
 106,000 30.66 31.02 30.52 500 0 0.0
27/11/2024
30.84
 106,500 30.66 30.84 30.43 0 200 -0.0
26/11/2024
30.75
 122,400 31.15 31.15 29.40 10,900 0 0.4
25/11/2024
30.48
 91,100 30.39 31.02 30.12 300 2,500 -0.1
22/11/2024
30.39
 104,400 30.12 30.39 29.89 0 900 -0.0
21/11/2024
30.12
 91,500 29.31 30.12 29.31 300 0 0.0
20/11/2024
30.03
 102,800 29.94 30.48 29.22 0 400 -0.0
19/11/2024
29.98
 101,700 29.67 29.98 29.67 0 600 -0.0
18/11/2024
29.98
 99,100 29.67 30.03 28.95 2,200 4,900 -0.1
15/11/2024
29.67
 85,000 29.49 29.67 29.49 0 6,400 -0.2
14/11/2024
30.03
 90,800 29.76 30.03 29.49 0 1,900 -0.1
13/11/2024
30.03
 95,900 30.39 30.39 29.22 100 5,200 -0.2
12/11/2024
30.48
 96,900 28.86 30.48 28.81 0 3,100 -0.1
11/11/2024
30.57
 110,100 29.94 30.84 29.40 100 3,700 -0.1
08/11/2024
30.30
 217,800 30.12 30.39 29.85 0 1,200 -0.0
07/11/2024
30.48
 203,300 30.48 30.48 30.30 0 1,200 -0.0
06/11/2024
30.48
 93,200 30.39 30.66 30.39 0 0 0
05/11/2024
30.39
 20,000 30.39 30.39 30.39 0 0 0
04/11/2024
30.39
 80,700 30.12 30.57 29.85 400 400 -0.0
01/11/2024
30.57
 80,200 30.66 31.38 30.57 0 0 0
31/10/2024
30.66
 33,600 30.57 30.66 30.34 1,100 0 0.0
30/10/2024
30.57
 60,500 30.12 30.57 29.94 400 0 0.0
29/10/2024
30.48
 82,100 30.48 31.91 30.48 0 1,600 -0.1
28/10/2024
30.48
 117,900 30.93 31.02 30.48 0 100 -0.0
25/10/2024
30.93
 46,500 30.39 31.02 29.85 200 100 0.0
24/10/2024
31.74
 111,400 31.47 31.91 30.30 400 1,100 -0.0
23/10/2024
30.93
 124,200 30.57 30.93 30.12 15,900 0 0.5
22/10/2024
30.93
 106,700 30.12 30.93 29.31 3,600 0 0.1
21/10/2024
31.02
 116,600 31.02 31.91 30.57 2,200 0 0.1
18/10/2024
31.02
 272,900 30.57 31.06 30.21 19,500 0 0.7
17/10/2024
31.02
 283,700 29.94 31.87 29.94 7,100 200 0.2
16/10/2024
30.39
 103,500 30.57 30.57 30.07 1,100 1,100 0.0
15/10/2024
30.57
 268,700 30.12 32.09 30.07 0 100 -0.0
14/10/2024
30.07
 106,100 30.12 30.12 30.03 700 1,000 -0.0
11/10/2024
30.12
 109,300 30.12 31.02 29.76 0 2,500 -0.1
10/10/2024
30.07
 84,800 30.57 31.74 30.03 0 6,400 -0.2
09/10/2024
30.12
 99,700 30.57 31.02 30.12 0 1,000 -0.0
08/10/2024
30.75
 98,600 29.94 32.18 29.76 2,400 5,700 -0.1
07/10/2024
30.39
 83,400 30.30 32.54 29.67 100 7,500 -0.2
04/10/2024
30.66
 62,500 30.48 30.70 30.48 0 1,800 -0.1
03/10/2024
31.06
 85,800 31.20 31.91 30.97 0 200 -0.0
02/10/2024
31.20
 80,800 31.20 31.29 31.02 0 3,400 -0.1
01/10/2024
31.47
 74,300 30.48 31.91 30.48 1,200 2,500 -0.0
30/09/2024
32.50
 38,800 31.74 32.50 31.74 0 200 -0.0
27/09/2024
31.74
 46,100 31.83 31.91 31.74 0 0 0
26/09/2024
31.83
 75,200 31.74 32.18 31.74 0 0 0
25/09/2024
31.65
 62,500 31.74 31.74 29.94 1,000 5,800 -0.2
24/09/2024
31.91
 101,300 32.63 32.63 31.74 800 0 0.0
23/09/2024
31.74
 105,200 31.96 32.00 31.74 0 900 -0.0
20/09/2024
31.96
 93,500 30.57 32.00 29.94 100 400 -0.0
19/09/2024
31.96
 102,300 31.83 32.05 31.74 500 400 0.0
18/09/2024
31.74
 101,700 31.74 31.91 31.74 600 0 0.0
17/09/2024
31.74
 100,400 30.21 32.18 30.21 2,400 0 0.1
16/09/2024
31.74
 79,000 31.74 32.09 31.74 0 300 -0.0
13/09/2024
31.74
 99,000 31.91 32.00 31.74 2,500 100 0.1
12/09/2024
32.00
 102,000 31.87 32.54 31.83 1,000 0 0.0
11/09/2024
31.91
 28,000 31.74 32.54 31.65 400 0 0.0
10/09/2024
31.65
 95,200 31.65 31.74 31.65 500 0 0.0
09/09/2024
31.56
 100,700 31.56 31.91 29.94 0 0 0
06/09/2024
31.91
 96,500 32.36 32.81 31.91 1,800 0 0.1
05/09/2024
31.47
 100,400 31.56 31.65 31.47 0 300 -0.0
04/09/2024
31.20
 104,400 30.57 31.65 29.85 0 2,000 -0.1
30/08/2024
31.83
 40,900 32.90 32.90 31.74 0 0 0
29/08/2024
32.14
 4,300 31.74 32.14 31.74 0 0 0
28/08/2024
32.18
 42,500 31.74 32.18 31.65 700 0 0.0
27/08/2024
31.65
 43,200 31.56 31.91 31.56 600 0 0.0
26/08/2024
31.65
 45,900 31.38 31.83 29.67 0 0 0
23/08/2024
31.60
 88,700 31.65 32.63 31.60 2,300 0 0.1
22/08/2024
31.65
 115,400 31.56 32.18 31.47 3,700 0 0.1
21/08/2024
31.47
 101,100 31.91 33.67 29.31 1,600 0 0.1
20/08/2024
31.47
 104,100 30.93 31.65 30.93 2,400 0 0.1
19/08/2024
30.93
 100,100 31.47 31.47 30.75 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
30.75
 88,000 30.12 31.91 28.95 1,300 0 0.0
15/08/2024
30.97
 88,700 29.83 31.06 29.59 3,100 1,100 0.1
14/08/2024
30.20
 87,000 29.99 30.20 29.26 6,100 0 0.2
13/08/2024
29.99
 197,900 27.30 30.16 27.30 3,400 0 0.1
12/08/2024
29.34
 195,100 29.26 29.34 29.26 2,300 0 0.1
09/08/2024
29.34
 85,300 29.34 29.34 28.28 3,200 0 0.1
08/08/2024
28.60
 84,500 28.60 28.93 28.60 2,500 0 0.1
07/08/2024
28.60
 93,400 28.56 29.01 28.44 8,200 800 0.3
06/08/2024
28.52
 80,500 28.52 28.52 27.46 7,300 0 0.2
05/08/2024
27.22
 89,900 27.79 27.79 27.22 0 0 0
02/08/2024
27.71
 97,000 26.73 27.71 26.73 300 8,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |