CTCP Thuận Đức (tdp)

33.50
0.10
(0.30%)
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
(2024-10-22) 		-0.90 -2.62% 2,251,900 -7,200 -0.2
33
35.30
33.50
2 tháng
(2024-09-23) 		-1.80 -5.10% 4,611,700 -11,400 -0.4
33
36.15
33.50
3 tháng
(2024-08-23) 		-1.65 -4.69% 6,080,300 -1,500 -0.0
33
36.15
33.50
6 tháng
(2024-05-27) 		2.73 8.86% 11,667,700 58,700 2.0
30
36.15
33.50
12 tháng
(2023-11-27) 		8.01 31.43% 27,429,000 800 0.5
23.09
36.15
33.50
24 tháng
(2022-12-02) 		11.38 51.43% 55,975,100 46,702 2.7
21.98
36.15
33.50
36 tháng
(2021-12-07) 		14.53 76.62% 67,886,700 48,734 1.5
14.95
36.15
33.50
60 tháng
(2019-12-18) 		24.99 293.46% 110,558,720 64,604 2.3
7.74
36.15
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
33.50
 91,500 32.60 33.50 32.60 300 0 0.0
20/11/2024
33.40
 102,800 33.30 33.90 32.50 0 400 -0.0
19/11/2024
33.35
 101,700 33 33.35 33 0 600 -0.0
18/11/2024
33.35
 99,100 33 33.40 32.20 2,200 4,900 -0.1
15/11/2024
33
 85,000 32.80 33 32.80 0 6,400 -0.2
14/11/2024
33.40
 90,800 33.10 33.40 32.80 0 1,900 -0.1
13/11/2024
33.40
 95,900 33.80 33.80 32.50 100 5,200 -0.2
12/11/2024
33.90
 96,900 32.10 33.90 32.05 0 3,100 -0.1
11/11/2024
34
 110,100 33.30 34.30 32.70 100 3,700 -0.1
08/11/2024
33.70
 217,800 33.50 33.80 33.20 0 1,200 -0.0
07/11/2024
33.90
 203,300 33.90 33.90 33.70 0 1,200 -0.0
06/11/2024
33.90
 93,200 33.80 34.10 33.80 0 0 0
05/11/2024
33.80
 20,000 33.80 33.80 33.80 0 0 0
04/11/2024
33.80
 80,700 33.50 34 33.20 400 400 -0.0
01/11/2024
34
 80,200 34.10 34.90 34 0 0 0
31/10/2024
34.10
 33,600 34 34.10 33.75 1,100 0 0.0
30/10/2024
34
 60,500 33.50 34 33.30 400 0 0.0
29/10/2024
33.90
 82,100 33.90 35.50 33.90 0 1,600 -0.1
28/10/2024
33.90
 117,900 34.40 34.50 33.90 0 100 -0.0
25/10/2024
34.40
 46,500 33.80 34.50 33.20 200 100 0.0
24/10/2024
35.30
 111,400 35 35.50 33.70 400 1,100 -0.0
23/10/2024
34.40
 124,200 34 34.40 33.50 15,900 0 0.5
22/10/2024
34.40
 106,700 33.50 34.40 32.60 3,600 0 0.1
21/10/2024
34.50
 116,600 34.50 35.50 34 2,200 0 0.1
18/10/2024
34.50
 272,900 34 34.55 33.60 19,500 0 0.7
17/10/2024
34.50
 283,700 33.30 35.45 33.30 7,100 200 0.2
16/10/2024
33.80
 103,500 34 34 33.45 1,100 1,100 0.0
15/10/2024
34
 268,700 33.50 35.70 33.45 0 100 -0.0
14/10/2024
33.45
 106,100 33.50 33.50 33.40 700 1,000 -0.0
11/10/2024
33.50
 109,300 33.50 34.50 33.10 0 2,500 -0.1
10/10/2024
33.45
 84,800 34 35.30 33.40 0 6,400 -0.2
09/10/2024
33.50
 99,700 34 34.50 33.50 0 1,000 -0.0
08/10/2024
34.20
 98,600 33.30 35.80 33.10 2,400 5,700 -0.1
07/10/2024
33.80
 83,400 33.70 36.20 33 100 7,500 -0.2
04/10/2024
34.10
 62,500 33.90 34.15 33.90 0 1,800 -0.1
03/10/2024
34.55
 85,800 34.70 35.50 34.45 0 200 -0.0
02/10/2024
34.70
 80,800 34.70 34.80 34.50 0 3,400 -0.1
01/10/2024
35
 74,300 33.90 35.50 33.90 1,200 2,500 -0.0
30/09/2024
36.15
 38,800 35.30 36.15 35.30 0 200 -0.0
27/09/2024
35.30
 46,100 35.40 35.50 35.30 0 0 0
26/09/2024
35.40
 75,200 35.30 35.80 35.30 0 0 0
25/09/2024
35.20
 62,500 35.30 35.30 33.30 1,000 5,800 -0.2
24/09/2024
35.50
 101,300 36.30 36.30 35.30 800 0 0.0
23/09/2024
35.30
 105,200 35.55 35.60 35.30 0 900 -0.0
20/09/2024
35.55
 93,500 34 35.60 33.30 100 400 -0.0
19/09/2024
35.55
 102,300 35.40 35.65 35.30 500 400 0.0
18/09/2024
35.30
 101,700 35.30 35.50 35.30 600 0 0.0
17/09/2024
35.30
 100,400 33.60 35.80 33.60 2,400 0 0.1
16/09/2024
35.30
 79,000 35.30 35.70 35.30 0 300 -0.0
13/09/2024
35.30
 99,000 35.50 35.60 35.30 2,500 100 0.1
12/09/2024
35.60
 102,000 35.45 36.20 35.40 1,000 0 0.0
11/09/2024
35.50
 28,000 35.30 36.20 35.20 400 0 0.0
10/09/2024
35.20
 95,200 35.20 35.30 35.20 500 0 0.0
09/09/2024
35.10
 100,700 35.10 35.50 33.30 0 0 0
06/09/2024
35.50
 96,500 36 36.50 35.50 1,800 0 0.1
05/09/2024
35
 100,400 35.10 35.20 35 0 300 -0.0
04/09/2024
34.70
 104,400 34 35.20 33.20 0 2,000 -0.1
30/08/2024
35.40
 40,900 36.60 36.60 35.30 0 0 0
29/08/2024
35.75
 4,300 35.30 35.75 35.30 0 0 0
28/08/2024
35.80
 42,500 35.30 35.80 35.20 700 0 0.0
27/08/2024
35.20
 43,200 35.10 35.50 35.10 600 0 0.0
26/08/2024
35.20
 45,900 34.90 35.40 33 0 0 0
23/08/2024
35.15
 88,700 35.20 36.30 35.15 2,300 0 0.1
22/08/2024
35.20
 115,400 35.10 35.80 35 3,700 0 0.1
21/08/2024
35
 101,100 35.50 37.45 32.60 1,600 0 0.1
20/08/2024
35
 104,100 34.40 35.20 34.40 2,400 0 0.1
19/08/2024
34.40
 100,100 35 35 34.20 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
34.20
 88,000 33.50 35.50 32.20 1,300 0 0.0
15/08/2024
34.45
 88,700 33.18 34.55 32.91 3,100 1,100 0.1
14/08/2024
33.59
 87,000 33.36 33.59 32.55 6,100 0 0.2
13/08/2024
33.36
 197,900 30.36 33.55 30.36 3,400 0 0.1
12/08/2024
32.64
 195,100 32.55 32.64 32.55 2,300 0 0.1
09/08/2024
32.64
 85,300 32.64 32.64 31.45 3,200 0 0.1
08/08/2024
31.82
 84,500 31.82 32.18 31.82 2,500 0 0.1
07/08/2024
31.82
 93,400 31.77 32.27 31.64 8,200 800 0.3
06/08/2024
31.73
 80,500 31.73 31.73 30.55 7,300 0 0.2
05/08/2024
30.27
 89,900 30.91 30.91 30.27 0 0 0
02/08/2024
30.82
 97,000 29.73 30.82 29.73 300 8,400 -0.3
01/08/2024
30.45
 109,000 30.45 32.27 30.45 2,100 0 0.1
31/07/2024
31.68
 121,000 30.91 31.73 30 400 3,000 -0.1
30/07/2024
30.55
 185,600 30.45 30.91 30.45 2,000 0 0.1
29/07/2024
31.82
 137,900 33.14 33.14 30.45 2,000 0 0.1
26/07/2024
31.73
 66,000 31.73 31.73 30.55 600 0 0.0
25/07/2024
30.55
 67,000 31.82 31.82 30.45 1,400 300 0.0
24/07/2024
30.82
 138,400 30.45 31.09 30.36 400 0 0.0
23/07/2024
30.45
 136,000 31.36 31.36 28.59 600 0 0.0
22/07/2024
30.64
 130,800 30.45 30.64 30.45 0 400 -0.0
19/07/2024
30.45
 80,100 30.64 30.73 30.45 0 0 0
18/07/2024
30.64
 84,700 30.45 31.09 28.45 0 500 -0.0
17/07/2024
30.45
 193,600 31 31 30.45 400 0 0.0
16/07/2024
30.82
 82,200 31.36 31.36 28.68 100 200 -0.0
15/07/2024
30.45
 81,200 30.82 30.82 30.45 100 0 0.0
12/07/2024
30.91
 80,200 30.64 30.91 30.64 0 0 0
11/07/2024
30.55
 82,100 31.09 32.09 28.68 0 0 0
10/07/2024
30.73
 82,200 30.73 30.73 30.55 600 0 0.0
09/07/2024
30.73
 82,600 30.09 30.82 28.50 600 0 0.0
08/07/2024
30.55
 81,900 30.82 31.36 30.55 0 0 0
05/07/2024
30.82
 80,000 30.73 30.82 30.64 0 0 0
04/07/2024
30.91
 49,700 30.91 30.91 30.55 400 0 0.0
03/07/2024
30.55
 49,300 30.82 30.82 30.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |