CTCP Thuận Đức (tdp)

30.80
1
(3.36%)
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
(2026-04-06) 		0.30 1.02% 5,186,300 -64,300 0
29.30
29.80
29.80
2 tháng
(2026-03-05) 		0.30 1.02% 12,230,100 -19,800 3.4
28.55
30.80
29.80
3 tháng
(2026-02-03) 		-4.10 -12.09% 16,455,700 -39,200 2.9
28.55
33.90
29.80
6 tháng
(2025-11-05) 		1.30 4.57% 28,425,200 194,100 10.6
24.86
35.70
29.80
12 tháng
(2025-05-09) 		-1.89 -5.96% 46,425,200 161,400 9.9
24.86
35.70
29.80
24 tháng
(2024-05-14) 		2.58 9.50% 73,349,600 202,749 11.1
24.86
35.70
29.80
36 tháng
(2023-05-22) 		7.52 33.78% 107,201,800 174,849 10.6
20.76
35.70
29.80
60 tháng
(2021-05-31) 		14.71 97.54% 135,549,700 179,683 10.4
13.44
35.70
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
25.10
 225,600 25.22 25.42 24.99 0 2,200 -0.1
30/08/2023
25.22
 213,500 24.64 25.42 24.64 0 1,000 -0.0
29/08/2023
24.64
 693,900 25.77 25.77 24.40 0 1,900 -0.1
28/08/2023
25.77
 194,000 26.24 26.24 25.03 3,300 1,100 0.1
25/08/2023
26.24
 230,500 26.12 26.24 24.99 16,600 500 0.5
24/08/2023
26.12
 509,200 26.08 26.12 24.99 0 0 0
23/08/2023
26.08
 161,000 25.14 26.20 25.81 200 0 0.0
22/08/2023
25.14
 144,600 24.09 25.14 24.99 0 0 0
21/08/2023
24.09
 213,700 24.52 25.54 23.54 3,200 0 0.1
18/08/2023
24.52
 175,800 25.69 25.77 24.52 600 0 0.0
17/08/2023
25.69
 179,800 25.54 25.89 25.65 5,800 0 0.2
16/08/2023
25.54
 209,100 25.26 25.57 24.64 1,400 0 0.0
15/08/2023
25.26
 282,900 26.79 26.79 25.26 6,200 0 0.2
14/08/2023
26.79
 286,300 25.65 26.79 25.50 400 0 0.0
11/08/2023
25.65
 228,300 24.83 25.73 25.42 1,300 0 0.0
10/08/2023
24.83
 168,900 25.97 25.97 24.83 0 0 0
09/08/2023
25.97
 290,200 25.81 25.97 24.09 13,900 0 0.4
08/08/2023
25.81
 149,300 25.34 26.94 25.18 0 0 0
07/08/2023
25.34
 153,100 25.57 25.81 25.34 0 0 0
04/08/2023
25.57
 219,100 25.26 25.65 25.57 0 0 0
03/08/2023
25.26
 91,600 25.34 25.34 23.62 0 0 0
02/08/2023
25.34
 100,200 25.34 25.34 24.56 0 0 0
01/08/2023
25.34
 131,600 25.30 25.65 25.34 0 0 0
31/07/2023
25.30
 120,800 25.42 25.42 25.18 0 0 0
28/07/2023
25.42
 100,100 25.50 25.81 25.42 0 0 0
27/07/2023
25.50
 116,600 24.40 25.57 25.42 0 0 0
26/07/2023
24.40
 0 24.40 24.40 24.40 0 0 0
25/07/2023
24.40
 127,600 25.65 25.65 24.40 0 0 0
24/07/2023
25.65
 99,700 25.50 25.65 25.34 100 0 0.0
21/07/2023
25.50
 102,300 24.40 25.57 24.48 1,000 0 0.0
20/07/2023
24.40
 40,100 25.26 25.42 24.40 0 0 0
19/07/2023
25.26
 82,000 24.48 25.42 25.26 0 0 0
18/07/2023
24.48
 64,600 24.91 25.57 24.48 1,200 0 0.0
17/07/2023
24.91
 133,500 25.97 25.97 24.48 400 100 0.0
14/07/2023
25.97
 0 25.97 25.97 25.97 0 0 0
13/07/2023
25.97
 146,200 25.81 25.97 24.64 1,200 0 0.0
12/07/2023
25.81
 151,700 24.83 25.81 24.60 0 100 -0.0
11/07/2023
24.83
 80,200 23.62 24.83 23.62 0 100 -0.0
10/07/2023
23.62
 176,300 23.62 24.44 22.68 300 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |