CTCP Thuận Đức (tdp)

33.80
0.65
(1.96%)
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
(2026-08-12) 		4.35 15.10% 5,226,200 435,200 0
28.80
34.60
33.80
2 tháng
(2026-07-13) 		4.15 14.31% 10,549,400 534,800 0
27.60
34.60
33.80
3 tháng
(2026-06-15) 		4.15 14.31% 13,519,500 549,600 0
27.60
34.60
33.80
6 tháng
(2026-03-16) 		2.95 9.77% 27,485,800 418,200 -0.0
27.60
34.60
33.80
12 tháng
(2025-09-16) 		3.39 11.40% 52,766,100 648,900 7.3
24.86
35.70
33.80
24 tháng
(2024-09-23) 		1.41 4.46% 83,498,700 681,049 8.5
24.86
35.70
33.80
36 tháng
(2023-09-27) 		7.58 29.62% 112,352,600 653,649 8.2
20.76
35.70
33.80
60 tháng
(2021-10-07) 		16.38 97.66% 148,215,500 696,583 9.3
13.44
35.70
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |