CTCP Thuận Đức (tdp)

29.10
0.10
(0.34%)
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
(2026-05-20) 		-0.30 -1.02% 2,851,300 -3,500 0
28.55
29.50
29.10
2 tháng
(2026-04-20) 		-0.50 -1.69% 7,716,900 16,700 0
28.55
30.80
29.10
3 tháng
(2026-03-23) 		-1.80 -5.84% 13,244,800 -121,500 0
28.55
30.80
29.10
6 tháng
(2025-12-22) 		1.71 6.29% 28,591,100 246,400 11.8
25.90
35.70
29.10
12 tháng
(2025-06-24) 		0.68 2.40% 47,987,100 225,700 11.2
24.86
35.70
29.10
24 tháng
(2024-07-01) 		1.21 4.36% 75,942,400 196,549 10.5
24.86
35.70
29.10
36 tháng
(2023-07-05) 		3.74 14.80% 108,426,600 168,149 10.0
20.76
35.70
29.10
60 tháng
(2021-07-15) 		13.52 87.39% 137,960,600 193,483 10.4
13.44
35.70
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
23.62
 167,200 23.85 23.85 22.21 200 0 0.0
06/07/2023
23.85
 172,300 25.26 25.26 22.68 100 0 0.0
05/07/2023
25.26
 81,400 26.43 26.43 25.26 0 0 0
04/07/2023
26.43
 82,200 26.51 26.51 25.03 0 500 -0.0
03/07/2023
26.51
 81,200 27.22 27.22 25.57 0 0 0
30/06/2023
27.22
 86,400 25.50 27.22 23.74 0 200 -0.0
29/06/2023
25.50
 4,800 25.03 25.50 25.03 3,100 0 0.1
28/06/2023
25.03
 80,200 25.18 25.18 24.99 0 200 -0.0
27/06/2023
25.18
 81,400 25.26 25.26 24.99 0 500 -0.0
26/06/2023
25.26
 0 25.26 25.26 25.26 0 0 0
23/06/2023
25.26
 116,600 23.81 25.30 24.24 0 0 0
22/06/2023
23.81
 100 25.57 25.57 23.81 0 0 0
21/06/2023
25.57
 157,800 25.03 25.57 24.99 0 1,400 -0.0
20/06/2023
25.03
 157,600 24.09 25.03 22.68 100 100 -0.0
19/06/2023
24.09
 369,800 24.09 24.09 22.68 10,900 100 0.3
16/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/06/2023
24.09
 92,000 22.56 24.09 23.46 0 0 0
15/06/2023
22.55
 155,800 22.35 22.55 22.35 700 0 0.0
14/06/2023
22.35
 157,000 22.35 22.35 22.35 0 0 0
13/06/2023
22.35
 157,100 22.35 22.35 22.35 0 0 0
12/06/2023
22.35
 111,000 22.35 22.42 22.28 0 0 0
09/06/2023
22.35
 200,700 22.35 22.35 21.09 0 0 0
08/06/2023
22.35
 134,700 22.35 22.35 22.21 0 0 0
07/06/2023
22.35
 114,000 22.35 22.35 22.35 0 0 0
06/06/2023
22.35
 106,000 22.35 22.35 22.35 0 0 0
05/06/2023
22.35
 156,000 22.35 22.35 22.35 0 0 0
02/06/2023
22.35
 81,000 22.42 22.42 22.35 0 0 0
01/06/2023
22.42
 40,000 22.35 22.42 22.35 0 0 0
31/05/2023
22.35
 125,000 22.28 22.35 22.28 0 0 0
30/05/2023
22.28
 218,000 22.28 22.35 22.28 0 0 0
29/05/2023
22.28
 233,300 22.28 22.31 22.28 8,300 0 0.3
26/05/2023
22.28
 120,200 22.28 22.28 22.28 0 0 0
25/05/2023
22.28
 118,400 22.21 22.28 21.37 0 0 0
24/05/2023
22.21
 167,900 22.24 22.24 22.21 0 0 0
23/05/2023
22.24
 134,600 22.28 22.28 22.21 0 0 0
22/05/2023
22.28
 122,900 22.28 22.28 21.02 200 0 0.0
19/05/2023
22.28
 72,000 22.28 22.28 22.21 0 0 0
18/05/2023
22.28
 202,200 22.28 22.28 22.28 0 0 0
17/05/2023
22.28
 222,500 22.24 22.28 22.28 0 0 0
16/05/2023
22.24
 244,200 22.28 22.28 22.21 4,200 0 0.1
15/05/2023
22.28
 106,500 22.35 22.35 22.00 4,100 0 0.1
12/05/2023
22.35
 82,800 22.35 22.35 21.02 0 0 0
11/05/2023
22.35
 154,800 22.35 22.35 21.16 0 0 0
10/05/2023
22.35
 123,500 22.35 22.38 21.30 2,000 0 0.1
09/05/2023
22.35
 151,500 22.76 22.76 22.35 3,500 3,500 0
08/05/2023
22.76
 80,000 22.87 22.87 22.76 0 0 0
05/05/2023
22.87
 80,000 22.90 22.90 22.83 0 0 0
04/05/2023
22.90
 80,000 22.90 22.90 22.90 0 0 0
28/04/2023
22.90
 0 22.90 22.90 22.90 0 0 0
27/04/2023
22.90
 88,000 22.90 22.90 22.83 0 0 0
26/04/2023
22.90
 80,000 22.97 22.97 22.90 0 0 0.1
25/04/2023
22.97
 80,100 22.90 22.97 22.83 0 0 0.1
24/04/2023
22.90
 90,000 22.87 22.90 22.76 0 0 0.1
21/04/2023
22.87
 84,000 22.90 22.90 22.76 0 0 0.1
20/04/2023
22.90
 85,000 22.97 22.97 22.69 0 0 0
19/04/2023
22.97
 88,000 22.90 22.97 22.90 0 0 0.1
18/04/2023
22.90
 88,100 22.90 22.90 22.69 0 0 0.1
17/04/2023
22.90
 122,000 22.97 22.97 22.76 0 0 0.1
14/04/2023
22.97
 118,100 22.87 22.97 22.83 0 0 0.1
13/04/2023
22.87
 0 22.87 22.87 22.87 0 0 0.1
12/04/2023
22.87
 88,100 22.87 22.87 22.69 0 0 0
11/04/2023
22.87
 84,100 22.94 22.94 22.69 0 0 0.1
10/04/2023
22.94
 86,000 22.97 22.97 22.69 0 0 0.1
07/04/2023
22.97
 88,100 22.38 23.04 22.49 0 0 0.1
06/04/2023
22.38
 83,700 22.83 22.97 22.35 3,600 0 0.1
05/04/2023
22.83
 64,300 21.68 23.11 22.76 0 0 0.0
04/04/2023
21.68
 61,100 22.00 22.69 21.68 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |