CTCP Thuận Đức (tdp)

31.90
-0.10
(-0.31%)
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)
24/06/2024
27.71
 83,700 27.54 27.71 27.38 2,300 0 0.1
21/06/2024
27.71
 80,000 27.71 27.71 27.54 0 0 0
20/06/2024
27.71
 80,400 27.62 27.71 27.54 0 300 -0.0
19/06/2024
27.62
 80,000 27.71 27.71 27.54 0 0 0
18/06/2024
27.62
 80,000 27.71 27.71 27.54 0 0 0
17/06/2024
27.75
 82,800 27.71 27.75 27.38 500 700 -0.0
14/06/2024
27.71
 85,000 27.71 27.71 27.38 1,000 0 0.0
13/06/2024
27.71
 5,000 27.71 27.71 27.71 0 0 0
12/06/2024
27.79
 99,200 27.71 27.79 27.38 1,100 0 0.0
11/06/2024
27.71
 100,600 27.71 27.71 27.46 0 600 -0.0
10/06/2024
27.71
 0 27.71 27.71 27.71 0 0 0
07/06/2024
27.71
 101,100 27.62 27.71 27.38 600 0 0.0
06/06/2024
27.79
 101,100 27.54 27.79 27.38 900 200 0.0
05/06/2024
27.71
 40,100 27.38 27.71 27.38 2,600 0 0.1
04/06/2024
26.97
 80,200 27.54 27.79 26.97 0 0 0
03/06/2024
27.71
 80,200 27.38 27.79 27.38 0 0 0
31/05/2024
27.46
 42,200 27.71 27.71 27.38 0 200 -0.0
30/05/2024
27.71
 51,300 27.38 27.71 27.38 700 0 0.0
29/05/2024
27.54
 77,800 26.15 27.54 26.15 900 0 0.0
28/05/2024
27.62
 66,300 27.58 27.62 26.56 2,100 0 0.1
27/05/2024
27.66
 50,500 27.38 27.66 27.38 1,400 0 0.0
24/05/2024
27.62
 40,600 27.38 27.71 27.38 600 200 0.0
23/05/2024
27.79
 51,000 27.22 27.79 27.22 500 300 0.0
22/05/2024
27.62
 200,100 26.15 27.62 26.15 0 0 0
21/05/2024
27.71
 126,900 26.56 27.71 26.56 600 0 0.0
20/05/2024
27.71
 71,200 26.56 27.71 26.23 600 0 0.0
17/05/2024
26.15
 60,900 26.32 27.79 25.99 6,400 3,000 0.1
16/05/2024
26.15
 52,100 26.97 27.46 25.91 2,600 1,400 0.0
15/05/2024
27.05
 258,200 26.97 27.05 26.15 0 100 -0.0
14/05/2024
27.22
 53,400 25.70 27.22 25.70 0 0 0
13/05/2024
25.74
 65,700 25.58 25.74 25.42 0 4,700 -0.1
10/05/2024
26.03
 56,000 25.74 26.03 25.42 0 15,300 -0.5
09/05/2024
26.11
 48,000 26.15 26.15 24.52 0 5,800 -0.2
08/05/2024
25.99
 55,300 25.91 26.93 25.79 3,000 4,300 -0.0
07/05/2024
27.05
 142,900 26.23 27.05 25.83 1,000 6,500 -0.2
06/05/2024
25.50
 99,100 26.23 27.38 25.50 0 2,500 -0.1
03/05/2024
27.30
 49,100 26.73 27.30 26.07 200 8,100 -0.3
02/05/2024
27.30
 135,800 26.36 27.30 26.36 0 0 0
26/04/2024
27.05
 71,000 26.56 27.05 26.56 0 0 0
25/04/2024
27.30
 71,600 26.56 27.30 26.52 0 1,000 -0.0
24/04/2024
27.13
 158,000 26.48 27.30 26.19 0 2,300 -0.1
23/04/2024
27.30
 191,700 26.89 27.30 26.40 0 500 -0.0
22/04/2024
27.13
 102,600 27.30 27.30 26.64 0 200 -0.0
19/04/2024
27.46
 41,400 26.97 27.46 26.73 0 900 -0.0
17/04/2024
27.26
 68,200 27.05 27.46 27.05 0 0 0
16/04/2024
27.54
 33,200 27.54 27.54 26.73 0 4,000 -0.1
15/04/2024
27.50
 98,800 27.54 27.54 27.05 10,400 2,500 0.3
12/04/2024
27.50
 82,100 27.30 27.50 27.13 0 100 -0.0
11/04/2024
27.30
 83,100 27.38 27.38 27.13 0 100 -0.0
10/04/2024
27.54
 178,700 27.38 27.54 27.09 28,100 200 0.9
09/04/2024
27.46
 95,400 27.22 27.46 27.13 10,100 300 0.3
08/04/2024
27.54
 82,900 27.38 27.54 26.97 1,000 0 0.0
05/04/2024
27.54
 82,200 27.46 27.54 27.38 0 0 0
04/04/2024
27.54
 80,300 27.58 27.58 27.50 0 100 -0.0
03/04/2024
27.50
 80,600 27.54 27.54 27.38 300 600 -0.0
02/04/2024
27.71
 42,600 27.13 27.71 26.97 2,200 0 0.1
01/04/2024
27.79
 40,300 27.95 28.11 27.54 0 0 0
29/03/2024
27.54
 10,200 27.38 27.54 27.38 0 0 0
28/03/2024
27.62
 21,000 27.58 27.62 27.34 0 700 -0.0
27/03/2024
27.66
 20,300 27.38 27.66 27.34 0 300 -0.0
26/03/2024
27.66
 51,700 27.66 27.66 27.30 0 6,200 -0.2
25/03/2024
27.66
 120,500 27.46 27.66 27.22 0 200 -0.0
22/03/2024
27.66
 80,100 27.38 27.66 27.22 0 0 0
21/03/2024
27.71
 80,400 27.38 27.71 26.97 2,200 0 0.1
20/03/2024
27.71
 80,100 27.38 27.71 27.38 0 0 0
19/03/2024
27.62
 80,100 27.38 27.62 27.22 0 0 0
18/03/2024
27.62
 81,000 27.38 27.62 27.17 2,000 700 0.0
15/03/2024
27.71
 85,600 27.38 27.71 26.97 2,000 0 0.1
14/03/2024
27.71
 124,600 27.38 27.71 27.38 1,100 100 0.0
13/03/2024
27.71
 143,700 26.15 27.71 26.15 5,000 200 0.2
12/03/2024
27.58
 115,300 27.62 27.62 27.17 0 0 0
11/03/2024
27.62
 100,000 26.97 27.62 26.97 0 0 0
08/03/2024
27.62
 108,600 26.56 27.62 26.56 0 100 -0.0
07/03/2024
26.97
 114,100 26.81 26.97 26.56 0 0 0
06/03/2024
26.89
 100,500 26.89 26.97 26.81 0 0 0
05/03/2024
26.89
 105,300 25.99 26.89 25.99 2,000 200 0.1
04/03/2024
26.07
 135,200 24.52 26.07 24.52 0 0 0
01/03/2024
24.68
 100,600 26.15 26.89 24.68 0 0 0
29/02/2024
26.40
 240,000 26.15 26.40 24.80 0 100 -0.0
28/02/2024
26.48
 174,800 27.46 27.46 25.74 0 200 -0.0
27/02/2024
25.99
 232,600 25.01 25.99 24.52 0 700 -0.0
26/02/2024
25.13
 723,000 23.70 25.99 23.70 500 300 0.0
23/02/2024
24.40
 115,200 23.70 24.40 22.92 0 0 0
22/02/2024
24.40
 915,000 23.70 24.40 23.70 500 0 0.0
21/02/2024
24.40
 454,000 23.70 24.40 23.70 0 0 0
20/02/2024
24.44
 232,000 22.88 24.44 22.88 0 0 0
19/02/2024
22.97
 340,500 23.29 25.34 22.76 200 0 0.0
16/02/2024
24.44
 206,200 23.50 24.44 23.29 0 200 -0.0
15/02/2024
23.54
 301,400 22.48 23.62 22.23 0 0 0
07/02/2024
22.88
 40,600 22.48 22.88 22.48 0 0 0
06/02/2024
22.64
 81,800 22.84 22.84 22.07 0 0 0
05/02/2024
22.97
 243,500 23.86 23.86 22.80 0 0 0
02/02/2024
22.64
 230,000 23.42 23.42 22.64 0 0 0
01/02/2024
23.70
 213,300 22.31 23.70 21.33 0 0 0
31/01/2024
22.48
 152,500 22.31 22.64 22.31 0 0 0
30/01/2024
22.07
 247,200 21.17 22.56 21.17 0 1,000 -0.0
29/01/2024
21.25
 193,500 21.25 21.25 20.84 0 4,800 -0.1
26/01/2024: Quyền mua cổ phiếu: 10/1 Giá: 15 (Volume + 10%, Ratio=0.10)
26/01/2024
20.76
 262,100 22.88 22.97 20.76 0 500 -0.0
25/01/2024
22.29
 461,300 21.78 22.60 20.92 0 5,900 -0.2
24/01/2024
21.82
 0 21.82 21.82 21.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |