CTCP Thuận Đức (tdp)

33.80
0.30
(0.90%)
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)
19/04/2021
16.84
 198,000 16.81 16.90 16.72 0 0 0
16/04/2021
16.81
 191,800 16.84 16.97 16.81 100 0 0.0
15/04/2021
16.84
 194,100 16.78 16.90 16.78 0 0 0
14/04/2021
16.78
 195,200 16.78 16.84 16.72 0 0 0
13/04/2021
16.78
 192,600 16.84 16.84 16.69 0 0 0
12/04/2021
16.84
 195,100 16.97 16.97 16.72 0 0 0
09/04/2021
16.97
 185,800 16.97 16.97 16.72 0 0 0
08/04/2021
16.97
 186,900 16.90 16.97 16.72 0 0 0
07/04/2021
16.90
 191,800 16.97 16.97 16.72 0 500 -0.0
06/04/2021
16.97
 186,200 17.03 17.03 16.72 0 0 0
05/04/2021
17.03
 184,800 17.28 17.28 16.72 0 0 0
02/04/2021
17.28
 174,900 17.34 17.34 16.90 0 0 0
01/04/2021
17.34
 172,000 17.28 17.34 16.90 0 0 0
31/03/2021
17.28
 185,700 17.28 17.28 16.97 0 0 0
30/03/2021
17.28
 194,100 18.20 18.20 17.28 0 0 0
29/03/2021
18.20
 159,600 18.51 18.51 17.71 0 0 0
26/03/2021
18.51
 150,800 18.58 18.58 17.28 0 0 0
25/03/2021
18.58
 126,300 18.14 18.89 17.40 0 0 0
24/03/2021
18.14
 90,500 18.20 18.58 18.02 0 0 0
23/03/2021
18.20
 92,300 17.96 18.27 17.96 0 0 0
22/03/2021
17.96
 108,500 17.59 17.96 17.65 0 500 -0.0
19/03/2021
17.59
 107,300 17.34 17.65 17.28 0 0 0
18/03/2021
17.34
 100,400 17.28 17.34 17.21 0 0 0
17/03/2021
17.28
 127,700 16.97 17.28 16.78 1,000 0 0.0
16/03/2021
16.97
 107,400 16.90 17.46 16.90 0 0 0
15/03/2021
16.90
 110,000 16.66 16.97 16.90 0 0 0
12/03/2021
16.66
 110,400 16.84 17.15 16.66 0 0 0
11/03/2021
16.84
 134,700 16.78 16.97 16.78 500 0 0.0
10/03/2021
16.78
 120,600 16.72 16.90 16.47 0 0 0
09/03/2021
16.72
 107,000 16.66 16.72 16.47 0 0 0
08/03/2021
16.66
 125,800 16.10 16.66 16.10 0 0 0
05/03/2021
16.10
 117,500 16.04 16.10 15.79 0 0 0
04/03/2021
16.04
 110,600 16.10 16.10 15.98 0 0 0
03/03/2021
16.10
 113,900 15.98 16.10 15.85 0 0 0
02/03/2021
15.98
 104,900 15.98 16.10 15.79 0 0 0
01/03/2021
15.98
 104,300 15.79 15.98 15.67 0 0 0
26/02/2021
15.79
 95,200 15.60 15.79 15.60 0 0 0
25/02/2021
15.60
 99,100 15.79 15.79 15.54 0 0 0
24/02/2021
15.79
 101,100 15.79 16.10 15.73 0 0 0
23/02/2021
15.79
 110,200 15.85 15.85 15.60 0 0 0
22/02/2021
15.85
 138,200 16.84 16.84 15.85 800 0 0.0
19/02/2021
16.84
 161,200 15.79 16.84 15.67 0 0 0
18/02/2021
15.79
 146,200 15.60 15.85 15.48 0 1,000 -0.0
17/02/2021
15.60
 146,500 15.48 15.79 15.48 0 0 0
09/02/2021
15.48
 134,500 15.79 15.85 14.74 0 1,200 -0.0
08/02/2021
15.79
 136,000 15.67 15.79 15.48 0 0 0
05/02/2021
15.67
 146,300 15.67 15.73 14.61 0 500 -0.0
04/02/2021
15.67
 120,800 15.67 15.79 15.48 0 0 0
03/02/2021
15.67
 106,400 15.60 15.67 14.98 0 0 0
02/02/2021
15.60
 74,800 15.73 15.73 14.74 0 0 0
01/02/2021
15.73
 245,400 15.79 15.79 14.86 0 0 0
29/01/2021
15.79
 233,700 15.79 16.10 14.92 0 0 0
28/01/2021
15.79
 226,400 15.67 15.79 14.86 0 0 0
27/01/2021
15.67
 2,600 15.70 15.73 14.86 0 0 0
26/01/2021
15.70
 111,100 15.42 15.73 14.71 0 0 0
25/01/2021
15.42
 151,400 15.79 16.10 14.71 0 0 0
22/01/2021
15.79
 150,900 16.69 16.69 15.54 400 0 0.0
21/01/2021
16.69
 67,600 16.16 16.69 15.05 0 0 0
20/01/2021
16.16
 1,700 17.37 17.37 16.16 0 0 0
19/01/2021
17.37
 3,500 18.67 18.67 17.37 0 0 0
18/01/2021
18.67
 1,700 20.06 20.06 18.67 0 0 0
15/01/2021
20.06
 182,800 19.35 20.19 18.02 0 0 0
14/01/2021
19.35
 41,400 18.11 19.35 16.87 800 0 0.0
13/01/2021
18.11
 36,700 19.47 19.47 18.11 0 0 0
12/01/2021
19.47
 37,600 20.93 20.93 19.47 0 0 0
11/01/2021
20.93
 142,900 20.40 20.93 18.98 0 0 0
08/01/2021
20.40
 87,200 19.47 20.40 18.11 0 0 0
07/01/2021
19.47
 94,700 20.93 21.67 19.47 0 0 0
06/01/2021
20.93
 191,300 21.27 21.36 20.87 0 0 0
05/01/2021
21.27
 183,700 20.93 22.38 19.47 0 0 0
04/01/2021
20.93
 231,700 21.12 21.21 20.93 0 0 0
31/12/2020
21.12
 366,980 21.12 21.15 20.43 0 0 0
30/12/2020
21.12
 228,680 21.18 21.86 20.12 0 0 0
29/12/2020
21.18
 290,930 20.93 21.18 20.25 0 0 0
28/12/2020
20.93
 395,050 21.61 21.67 20.19 5,000 0 0.2
25/12/2020
21.61
 41,760 23.22 23.22 21.61 0 0 0
24/12/2020
23.22
 87,270 21.73 23.22 20.22 0 0 0
23/12/2020
21.73
 153,020 23.16 23.34 21.55 0 0 0
22/12/2020
23.16
 373,630 22.60 24.03 21.02 0 0 0
21/12/2020
22.60
 313,260 23.96 23.96 22.29 0 0 0
18/12/2020
23.96
 793,040 23.68 24.77 22.91 0 0 0
17/12/2020
23.68
 208,090 23.84 23.84 23.68 0 0 0
16/12/2020
23.84
 577,950 23.22 24.15 22.91 0 1,020 -0.0
15/12/2020
23.22
 530,940 23.72 24.09 22.07 0 1,080 -0.0
14/12/2020
23.72
 364,780 22.63 24.21 22.54 0 0 0
11/12/2020
22.63
 443,800 22.29 22.91 22.17 0 2,000 -0.1
10/12/2020
22.29
 525,800 21.73 22.60 21.61 0 0 0
09/12/2020
21.73
 491,470 21.73 22.11 21.67 0 0 0
08/12/2020
21.73
 654,610 21.39 21.73 21.30 0 100 -0.0
07/12/2020
21.39
 482,000 21.36 21.49 21.05 0 0 0
04/12/2020
21.36
 527,820 20.74 21.36 20.74 2,000 0 0.1
03/12/2020
20.74
 877,800 19.78 20.93 19.81 2,000 0 0.1
02/12/2020
19.78
 415,970 19.63 20.56 19.57 0 0 0
01/12/2020
19.63
 399,990 19.57 19.75 19.26 0 0 0
30/11/2020
19.57
 519,330 19.51 19.81 19.38 0 0 0
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/11/2020
19.51
 411,430 19.35 19.66 19.01 0 0 0
26/11/2020
19.35
 346,500 19.79 19.79 19.07 0 0 0
25/11/2020
19.79
 331,140 19.79 20.12 19.63 0 0 0
24/11/2020
19.79
 468,950 20.18 20.35 19.79 100 0 0.0
23/11/2020
20.18
 413,600 19.63 20.18 19.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |