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)
23/01/2024
21.82
 75,400 21.90 21.90 21.19 0 2,200 -0.1
22/01/2024
21.90
 108,800 22.29 22.29 21.59 0 5,000 -0.1
19/01/2024
22.68
 69,300 22.84 22.84 21.31 0 8,900 -0.2
18/01/2024
22.88
 121,800 22.95 22.95 21.59 0 4,300 -0.1
17/01/2024
22.99
 102,400 22.99 22.99 22.45 0 600 -0.0
16/01/2024
22.99
 110,000 22.68 22.99 22.52 0 0 0
15/01/2024
22.68
 105,200 22.68 22.68 22.60 0 100 -0.0
12/01/2024
22.64
 68,000 22.76 22.76 22.60 0 0 0
11/01/2024
22.84
 113,400 22.68 22.84 21.98 0 3,000 -0.1
10/01/2024
22.88
 111,800 21.90 22.99 21.62 0 2,300 -0.1
09/01/2024
21.78
 153,200 22.68 23.85 21.78 0 2,200 -0.1
08/01/2024
23.23
 80,000 23.46 23.46 23.23 0 0 0
05/01/2024
23.46
 112,000 22.68 23.46 22.52 0 0 0
04/01/2024
22.84
 102,000 23.85 23.85 22.84 0 0 0
03/01/2024
22.68
 165,000 22.68 22.68 22.68 0 0 0
02/01/2024
22.21
 62,000 22.29 22.37 22.21 0 0 0
29/12/2023
21.59
 87,100 22.45 23.31 21.59 0 0 0
28/12/2023
22.45
 33,600 23.07 23.07 22.45 0 0 0
27/12/2023
23.07
 65,400 22.88 23.07 22.25 0 3,400 -0.1
26/12/2023
22.88
 92,300 23.07 23.07 22.05 0 1,100 -0.0
25/12/2023
23.07
 45,000 22.45 23.07 23.07 0 0 0
22/12/2023
22.45
 71,300 23.46 23.46 22.45 0 1,300 -0.0
21/12/2023
23.46
 109,100 23.23 24.56 22.88 1,100 0 0.0
20/12/2023
23.23
 125,400 22.60 23.23 21.82 1,200 0 0.0
19/12/2023
22.60
 161,700 23.38 23.38 22.60 700 0 0.0
18/12/2023
23.38
 215,100 23.42 23.42 22.64 100 1,200 -0.0
15/12/2023
23.42
 188,700 23.42 23.42 22.29 0 400 -0.0
14/12/2023
23.42
 218,600 23.42 23.42 23.03 0 8,500 -0.3
13/12/2023
23.42
 90,200 23.54 23.54 22.99 0 0 0
12/12/2023
23.54
 77,200 23.42 23.54 23.31 0 0 0
11/12/2023
23.42
 101,500 23.46 23.46 23.15 0 0 0
08/12/2023
23.46
 112,000 23.46 23.46 22.68 0 0 0
07/12/2023
23.46
 92,000 23.46 23.46 23.38 0 0 0
06/12/2023
23.46
 93,400 22.68 23.46 22.68 0 100 -0.0
05/12/2023
22.68
 104,900 23.46 23.46 22.68 0 5,300 -0.2
04/12/2023
23.46
 91,000 23.23 23.54 23.38 0 0 0
01/12/2023
23.23
 72,300 23.31 23.31 21.86 0 900 -0.0
30/11/2023
23.31
 135,300 22.76 23.46 22.52 0 0 0
29/11/2023
22.76
 122,400 23.70 23.70 22.64 0 5,500 -0.2
28/11/2023
23.70
 220,600 22.92 23.70 22.84 0 0 0
27/11/2023
22.92
 204,500 23.23 23.46 22.92 0 400 -0.0
24/11/2023
23.23
 125,300 22.80 23.46 22.84 0 1,200 -0.0
23/11/2023
22.80
 94,100 23.54 24.24 22.80 0 2,000 -0.1
22/11/2023
23.54
 603,800 24.21 24.21 23.54 0 0 0
21/11/2023
24.21
 139,900 24.13 24.21 23.46 7,100 0 0.2
20/11/2023
24.13
 369,300 24.13 24.17 24.05 0 0 0
17/11/2023
24.13
 88,200 24.17 24.17 23.58 0 500 -0.0
16/11/2023
24.17
 95,300 24.05 24.17 23.50 0 0 0
15/11/2023
24.05
 500,000 24.05 24.05 24.05 0 0 0
14/11/2023
24.05
 96,300 24.17 24.17 24.01 0 0 0
13/11/2023
24.17
 85,000 24.13 24.24 24.17 0 0 0
10/11/2023
24.13
 132,400 24.21 25.03 23.85 3,700 1,000 0.1
09/11/2023
24.21
 151,100 23.54 24.21 23.54 0 0 0
08/11/2023
23.54
 237,700 24.21 24.21 23.27 1,700 1,900 -0.0
07/11/2023
24.21
 142,100 24.56 24.56 23.23 100 800 -0.0
06/11/2023
24.56
 85,900 24.13 24.56 23.23 0 1,000 -0.0
03/11/2023
24.13
 177,400 24.24 24.64 22.72 1,500 7,000 -0.2
02/11/2023
24.24
 148,500 23.46 24.24 23.31 0 0 0
01/11/2023
23.46
 62,900 24.87 25.18 23.46 0 800 -0.0
31/10/2023
24.87
 76,200 25.03 25.03 23.46 0 6,200 -0.2
30/10/2023
25.03
 80,400 25.18 25.18 23.54 0 9,200 -0.3
27/10/2023
25.18
 56,300 25.65 25.65 24.09 0 1,600 -0.0
26/10/2023
25.65
 72,500 25.65 25.65 24.48 0 0 0
25/10/2023
25.65
 84,300 25.65 25.65 24.71 0 1,300 -0.0
24/10/2023
25.65
 114,800 26.20 26.20 25.65 0 100 -0.0
23/10/2023
26.20
 75,200 26.51 26.51 25.65 0 0 0
20/10/2023
26.51
 59,800 26.51 26.51 25.50 0 0 0
19/10/2023
26.51
 109,900 26.51 26.51 25.81 0 0 0
18/10/2023
26.51
 111,500 26.28 26.51 25.77 0 0 0
17/10/2023
26.28
 84,100 24.87 26.28 24.83 0 6,100 -0.2
16/10/2023
24.87
 104,400 25.03 25.03 24.87 0 0 0
13/10/2023
25.03
 100,900 25.69 25.69 25.03 0 0 0
12/10/2023
25.69
 109,100 25.73 25.73 25.03 0 5,200 -0.2
11/10/2023
25.73
 76,400 25.57 25.73 25.10 0 400 -0.0
10/10/2023
25.57
 106,200 25.34 25.57 25.03 0 2,000 -0.1
09/10/2023
25.34
 500,000 25.73 25.73 25.34 0 0 0
06/10/2023
25.73
 0 25.73 25.73 25.73 0 0 0
05/10/2023
25.73
 112,800 25.73 25.73 25.26 300 500 -0.0
04/10/2023
25.73
 113,400 25.69 25.73 25.03 200 1,200 -0.0
03/10/2023
25.69
 104,600 25.69 25.69 24.99 0 1,500 -0.0
02/10/2023
25.69
 121,700 25.81 25.81 25.22 0 2,700 -0.1
29/09/2023
25.81
 102,000 25.81 25.81 25.42 0 0 0
28/09/2023
25.81
 113,000 25.57 25.81 25.34 0 0 0
27/09/2023
25.57
 111,900 25.38 25.57 25.03 0 0 0
26/09/2023
25.38
 113,300 25.38 25.42 25.03 0 0 0
25/09/2023
25.38
 103,600 25.50 25.50 25.03 0 5,600 -0.2
22/09/2023
25.50
 127,200 25.34 25.57 25.10 2,500 400 0.1
21/09/2023
25.34
 87,400 23.85 25.34 25.34 0 0 0
20/09/2023
23.85
 100,100 25.34 25.34 23.85 0 0 0
19/09/2023
25.34
 113,200 25.50 25.50 25.34 2,500 0 0.1
18/09/2023
25.50
 106,300 25.42 25.50 25.42 0 0 0
15/09/2023
25.42
 77,000 25.50 25.50 25.42 0 0 0
14/09/2023
25.50
 102,200 25.46 25.57 25.42 0 0 0
13/09/2023
25.46
 94,200 25.57 25.57 24.75 0 0 0
12/09/2023
25.57
 98,000 25.65 25.65 25.57 0 0 0
11/09/2023
25.65
 59,800 25.46 25.65 24.95 200 500 -0.0
08/09/2023
25.46
 98,100 25.42 25.46 25.42 3,100 0 0.1
07/09/2023
25.42
 106,500 25.34 25.42 25.26 1,000 0 0.0
06/09/2023
25.34
 215,700 25.34 25.34 24.91 0 0 0
05/09/2023
25.34
 187,600 25.10 25.34 25.10 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |