CTCP Thuận Đức (tdp)

32
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
(2025-12-29) 		3.60 12.68% 3,857,700 32,800 0.8
25.90
32
32
2 tháng
(2025-11-28) 		5.07 18.85% 8,292,800 35,300 0.9
24.86
32
32
3 tháng
(2025-10-29) 		-0.09 -0.30% 10,482,500 -45,400 -1.6
24.86
32.32
32
6 tháng
(2025-07-31) 		1.88 6.25% 20,976,100 -2,200 -0.2
24.86
33.26
32
12 tháng
(2025-02-03) 		2.06 6.89% 36,610,000 -74,269 -2.5
24.86
33.26
32
24 tháng
(2024-02-07) 		9.12 39.84% 62,713,600 4,949 0.3
22.88
33.26
32
36 tháng
(2023-02-13) 		9.79 44.11% 94,964,800 -6,849 3.3
20.76
33.26
32
60 tháng
(2021-02-22) 		17.75 124.55% 125,745,500 -21,117 -0.6
13.44
33.26
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
27.38
 109,000 27.38 29.01 27.38 2,100 0 0.1
31/07/2024
28.48
 121,000 27.79 28.52 26.97 400 3,000 -0.1
30/07/2024
27.46
 185,600 27.38 27.79 27.38 2,000 0 0.1
29/07/2024
28.60
 137,900 29.79 29.79 27.38 2,000 0 0.1
26/07/2024
28.52
 66,000 28.52 28.52 27.46 600 0 0.0
25/07/2024
27.46
 67,000 28.60 28.60 27.38 1,400 300 0.0
24/07/2024
27.71
 138,400 27.38 27.95 27.30 400 0 0.0
23/07/2024
27.38
 136,000 28.20 28.20 25.70 600 0 0.0
22/07/2024
27.54
 130,800 27.38 27.54 27.38 0 400 -0.0
19/07/2024
27.38
 80,100 27.54 27.62 27.38 0 0 0
18/07/2024
27.54
 84,700 27.38 27.95 25.58 0 500 -0.0
17/07/2024
27.38
 193,600 27.87 27.87 27.38 400 0 0.0
16/07/2024
27.71
 82,200 28.20 28.20 25.79 100 200 -0.0
15/07/2024
27.38
 81,200 27.71 27.71 27.38 100 0 0.0
12/07/2024
27.79
 80,200 27.54 27.79 27.54 0 0 0
11/07/2024
27.46
 82,100 27.95 28.85 25.79 0 0 0
10/07/2024
27.62
 82,200 27.62 27.62 27.46 600 0 0.0
09/07/2024
27.62
 82,600 27.05 27.71 25.62 600 0 0.0
08/07/2024
27.46
 81,900 27.71 28.20 27.46 0 0 0
05/07/2024
27.71
 80,000 27.62 27.71 27.54 0 0 0
04/07/2024
27.79
 49,700 27.79 27.79 27.46 400 0 0.0
03/07/2024
27.46
 49,300 27.71 27.71 27.46 0 0 0
02/07/2024
27.62
 54,800 27.13 27.71 27.13 0 0 0
01/07/2024
27.79
 41,800 27.54 27.79 27.38 500 0 0.0
28/06/2024
27.38
 42,100 27.79 27.79 27.38 600 100 0.0
27/06/2024
27.71
 42,700 27.71 27.71 27.38 500 0 0.0
26/06/2024
27.79
 47,500 27.54 27.79 27.38 400 0 0.0
25/06/2024
27.38
 81,500 27.71 27.71 27.38 200 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |