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)
01/12/2023
25.84
 72,300 25.92 25.92 24.31 0 900 -0.0
30/11/2023
25.92
 135,300 25.32 26.10 25.05 0 0 0
29/11/2023
25.32
 122,400 26.36 26.36 25.18 0 5,500 -0.2
28/11/2023
26.36
 220,600 25.49 26.36 25.40 0 0 0
27/11/2023
25.49
 204,500 25.84 26.10 25.49 0 400 -0.0
24/11/2023
25.84
 125,300 25.36 26.10 25.40 0 1,200 -0.0
23/11/2023
25.36
 94,100 26.19 26.97 25.36 0 2,000 -0.1
22/11/2023
26.19
 603,800 26.92 26.92 26.19 0 0 0
21/11/2023
26.92
 139,900 26.84 26.92 26.10 7,100 0 0.2
20/11/2023
26.84
 369,300 26.84 26.88 26.75 0 0 0
17/11/2023
26.84
 88,200 26.88 26.88 26.23 0 500 -0.0
16/11/2023
26.88
 95,300 26.75 26.88 26.14 0 0 0
15/11/2023
26.75
 500,000 26.75 26.75 26.75 0 0 0
14/11/2023
26.75
 96,300 26.88 26.88 26.71 0 0 0
13/11/2023
26.88
 85,000 26.84 26.97 26.88 0 0 0
10/11/2023
26.84
 132,400 26.92 27.84 26.53 3,700 1,000 0.1
09/11/2023
26.92
 151,100 26.19 26.92 26.19 0 0 0
08/11/2023
26.19
 237,700 26.92 26.92 25.88 1,700 1,900 -0.0
07/11/2023
26.92
 142,100 27.32 27.32 25.84 100 800 -0.0
06/11/2023
27.32
 85,900 26.84 27.32 25.84 0 1,000 -0.0
03/11/2023
26.84
 177,400 26.97 27.40 25.27 1,500 7,000 -0.2
02/11/2023
26.97
 148,500 26.10 26.97 25.92 0 0 0
01/11/2023
26.10
 62,900 27.66 28.01 26.10 0 800 -0.0
31/10/2023
27.66
 76,200 27.84 27.84 26.10 0 6,200 -0.2
30/10/2023
27.84
 80,400 28.01 28.01 26.19 0 9,200 -0.3
27/10/2023
28.01
 56,300 28.53 28.53 26.79 0 1,600 -0.0
26/10/2023
28.53
 72,500 28.53 28.53 27.23 0 0 0
25/10/2023
28.53
 84,300 28.53 28.53 27.49 0 1,300 -0.0
24/10/2023
28.53
 114,800 29.14 29.14 28.53 0 100 -0.0
23/10/2023
29.14
 75,200 29.49 29.49 28.53 0 0 0
20/10/2023
29.49
 59,800 29.49 29.49 28.36 0 0 0
19/10/2023
29.49
 109,900 29.49 29.49 28.71 0 0 0
18/10/2023
29.49
 111,500 29.23 29.49 28.66 0 0 0
17/10/2023
29.23
 84,100 27.66 29.23 27.62 0 6,100 -0.2
16/10/2023
27.66
 104,400 27.84 27.84 27.66 0 0 0
13/10/2023
27.84
 100,900 28.58 28.58 27.84 0 0 0
12/10/2023
28.58
 109,100 28.62 28.62 27.84 0 5,200 -0.2
11/10/2023
28.62
 76,400 28.45 28.62 27.93 0 400 -0.0
10/10/2023
28.45
 106,200 28.19 28.45 27.84 0 2,000 -0.1
09/10/2023
28.19
 500,000 28.62 28.62 28.19 0 0 0
06/10/2023
28.62
 0 28.62 28.62 28.62 0 0 0
05/10/2023
28.62
 112,800 28.62 28.62 28.10 300 500 -0.0
04/10/2023
28.62
 113,400 28.58 28.62 27.84 200 1,200 -0.0
03/10/2023
28.58
 104,600 28.58 28.58 27.79 0 1,500 -0.0
02/10/2023
28.58
 121,700 28.71 28.71 28.06 0 2,700 -0.1
29/09/2023
28.71
 102,000 28.71 28.71 28.27 0 0 0
28/09/2023
28.71
 113,000 28.45 28.71 28.19 0 0 0
27/09/2023
28.45
 111,900 28.23 28.45 27.84 0 0 0
26/09/2023
28.23
 113,300 28.23 28.27 27.84 0 0 0
25/09/2023
28.23
 103,600 28.36 28.36 27.84 0 5,600 -0.2
22/09/2023
28.36
 127,200 28.19 28.45 27.93 2,500 400 0.1
21/09/2023
28.19
 87,400 26.53 28.19 28.19 0 0 0
20/09/2023
26.53
 100,100 28.19 28.19 26.53 0 0 0
19/09/2023
28.19
 113,200 28.36 28.36 28.19 2,500 0 0.1
18/09/2023
28.36
 106,300 28.27 28.36 28.27 0 0 0
15/09/2023
28.27
 77,000 28.36 28.36 28.27 0 0 0
14/09/2023
28.36
 102,200 28.32 28.45 28.27 0 0 0
13/09/2023
28.32
 94,200 28.45 28.45 27.53 0 0 0
12/09/2023
28.45
 98,000 28.53 28.53 28.45 0 0 0
11/09/2023
28.53
 59,800 28.32 28.53 27.75 200 500 -0.0
08/09/2023
28.32
 98,100 28.27 28.32 28.27 3,100 0 0.1
07/09/2023
28.27
 106,500 28.19 28.27 28.10 1,000 0 0.0
06/09/2023
28.19
 215,700 28.19 28.19 27.71 0 0 0
05/09/2023
28.19
 187,600 27.93 28.19 27.93 3,000 0 0.1
31/08/2023
27.93
 225,600 28.06 28.27 27.79 0 2,200 -0.1
30/08/2023
28.06
 213,500 27.40 28.27 27.40 0 1,000 -0.0
29/08/2023
27.40
 693,900 28.66 28.66 27.14 0 1,900 -0.1
28/08/2023
28.66
 194,000 29.19 29.19 27.84 3,300 1,100 0.1
25/08/2023
29.19
 230,500 29.06 29.19 27.79 16,600 500 0.5
24/08/2023
29.06
 509,200 29.01 29.06 27.79 0 0 0
23/08/2023
29.01
 161,000 27.97 29.14 28.71 200 0 0.0
22/08/2023
27.97
 144,600 26.79 27.97 27.79 0 0 0
21/08/2023
26.79
 213,700 27.27 28.40 26.19 3,200 0 0.1
18/08/2023
27.27
 175,800 28.58 28.66 27.27 600 0 0.0
17/08/2023
28.58
 179,800 28.40 28.80 28.53 5,800 0 0.2
16/08/2023
28.40
 209,100 28.10 28.45 27.40 1,400 0 0.0
15/08/2023
28.10
 282,900 29.80 29.80 28.10 6,200 0 0.2
14/08/2023
29.80
 286,300 28.53 29.80 28.36 400 0 0.0
11/08/2023
28.53
 228,300 27.62 28.62 28.27 1,300 0 0.0
10/08/2023
27.62
 168,900 28.88 28.88 27.62 0 0 0
09/08/2023
28.88
 290,200 28.71 28.88 26.79 13,900 0 0.4
08/08/2023
28.71
 149,300 28.19 29.97 28.01 0 0 0
07/08/2023
28.19
 153,100 28.45 28.71 28.19 0 0 0
04/08/2023
28.45
 219,100 28.10 28.53 28.45 0 0 0
03/08/2023
28.10
 91,600 28.19 28.19 26.27 0 0 0
02/08/2023
28.19
 100,200 28.19 28.19 27.32 0 0 0
01/08/2023
28.19
 131,600 28.14 28.53 28.19 0 0 0
31/07/2023
28.14
 120,800 28.27 28.27 28.01 0 0 0
28/07/2023
28.27
 100,100 28.36 28.71 28.27 0 0 0
27/07/2023
28.36
 116,600 27.14 28.45 28.27 0 0 0
26/07/2023
27.14
 0 27.14 27.14 27.14 0 0 0
25/07/2023
27.14
 127,600 28.53 28.53 27.14 0 0 0
24/07/2023
28.53
 99,700 28.36 28.53 28.19 100 0 0.0
21/07/2023
28.36
 102,300 27.14 28.45 27.23 1,000 0 0.0
20/07/2023
27.14
 40,100 28.10 28.27 27.14 0 0 0
19/07/2023
28.10
 82,000 27.23 28.27 28.10 0 0 0
18/07/2023
27.23
 64,600 27.71 28.45 27.23 1,200 0 0.0
17/07/2023
27.71
 133,500 28.88 28.88 27.23 400 100 0.0
14/07/2023
28.88
 0 28.88 28.88 28.88 0 0 0
13/07/2023
28.88
 146,200 28.71 28.88 27.40 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |