CTCP Thuận Đức (tdp)

29.80
0.20
(0.68%)
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
(2026-08-19) 		1.96 7.11% 5,652,700 -5,200 0
24.27
31.77
29.80
2 tháng
(2026-07-20) 		3.69 14.25% 11,217,200 -5,200 0
24.27
31.77
29.80
3 tháng
(2026-06-22) 		3.33 12.66% 14,507,800 -5,200 0
24.27
31.77
29.80
6 tháng
(2026-03-23) 		1.60 5.71% 28,363,500 -5,200 0
24.27
31.77
29.80
12 tháng
(2025-09-23) 		1.81 6.52% 55,820,900 -5,200 0
22.60
32.45
29.80
24 tháng
(2024-09-30) 		0.06 0.19% 89,113,800 -5,200 0
22.60
32.45
29.80
36 tháng
(2023-10-04) 		6.21 26.54% 119,627,700 -5,200 0
18.87
32.45
29.80
60 tháng
(2021-10-14) 		14.30 93.42% 157,535,100 -29,568 -3.3
12.21
32.45
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
20.89
 88,100 20.95 20.95 20.44 0 0 0
06/04/2023
20.35
 83,700 20.76 20.89 20.31 0 0 0
05/04/2023
20.76
 64,300 21.01 21.01 20.69 0 0 0
04/04/2023
19.71
 61,100 20.00 20.63 19.71 0 0 0
03/04/2023
20.00
 21,100 19.68 20.00 19.68 0 0 0
31/03/2023
19.68
 42,100 18.63 20.63 18.63 0 0 0
30/03/2023
20.00
 44,700 19.68 20.00 19.68 0 0 0
29/03/2023
20.31
 40,400 20.31 20.31 20.28 0 0 0
28/03/2023
20.31
 82,400 19.68 20.31 19.62 0 0 0
27/03/2023
19.68
 84,500 19.55 20.16 18.19 0 0 0
24/03/2023
19.55
 101,000 19.74 19.74 19.55 0 0 0
23/03/2023
20.31
 0 20.31 20.31 20.31 0 0 0
22/03/2023
20.31
 126,500 20.76 20.79 19.74 0 0 0
21/03/2023
20.50
 128,100 20.31 20.50 19.74 0 0 0
20/03/2023
20.60
 121,300 20.63 20.63 19.71 0 0 0
17/03/2023
20.63
 76,200 20.63 20.63 20.57 0 0 0
16/03/2023
20.69
 80,000 20.63 20.69 20.63 0 0 0
15/03/2023
20.63
 80,200 20.57 20.63 20.57 0 0 0
14/03/2023
20.57
 80,000 20.63 20.63 20.57 0 0 0
13/03/2023
20.63
 80,000 20.63 20.63 20.63 0 0 0
10/03/2023
20.63
 76,000 20.57 20.63 20.57 0 0 0
09/03/2023
20.57
 72,100 20.57 20.57 20.50 0 0 0
08/03/2023
20.63
 86,200 20.57 20.63 20.57 0 0 0
07/03/2023
20.57
 84,000 20.57 20.57 20.57 0 0 0
06/03/2023
20.69
 82,000 20.69 20.69 20.69 0 0 0
03/03/2023
20.76
 84,000 20.63 20.76 20.63 0 0 0
02/03/2023
20.76
 80,000 20.76 20.76 20.76 0 0 0
01/03/2023
20.76
 80,000 20.69 20.76 20.69 0 0 0
28/02/2023
20.69
 40,100 20.69 20.69 20.63 0 0 0
27/02/2023
20.76
 40,100 20.76 20.76 20.69 0 0 0
24/02/2023
20.82
 44,200 20.76 20.95 20.76 0 0 0
23/02/2023
20.76
 40,100 20.69 20.76 20.63 0 0 0
22/02/2023
19.55
 218,600 20.82 20.95 19.55 0 0 0
21/02/2023
20.82
 185,000 20.89 20.89 20.82 0 0 0
20/02/2023
20.89
 40,000 20.89 20.89 20.89 0 0 0
17/02/2023
20.89
 125,200 20.19 20.89 20.19 0 0 0
16/02/2023
20.89
 271,600 20.12 20.89 20.12 0 0 0
15/02/2023
20.79
 171,000 20.89 20.89 19.68 0 0 0
14/02/2023
20.19
 343,200 20.19 20.25 20.19 0 0 0
13/02/2023
20.19
 199,200 20.25 20.25 20.19 0 0 0
10/02/2023
20.25
 126,800 20.25 20.25 20.25 0 0 0
09/02/2023
20.25
 65,300 20.25 20.31 20.25 0 0 0
08/02/2023
20.25
 93,000 20.12 20.25 20.06 0 0 0
07/02/2023
19.93
 139,600 20.19 20.19 19.55 0 0 0
06/02/2023
20.19
 132,000 20.12 20.19 19.36 0 0 0
03/02/2023
20.12
 129,200 19.11 20.38 19.11 0 0 0
02/02/2023
20.38
 128,000 20.31 20.38 20.31 0 0 0
01/02/2023
20.12
 128,100 20.31 20.31 20.12 0 0 0
31/01/2023
20.31
 100,000 20.44 20.44 20.31 0 0 0
30/01/2023
20.95
 100,000 21.08 21.08 20.63 0 0 0
27/01/2023
20.31
 92,100 20.82 20.82 20.31 0 0 0
26/01/2023
21.52
 218,900 21.46 21.52 20.12 0 0 0
25/01/2023
21.52
 218,900 21.46 21.52 20.12 0 0 0
24/01/2023
21.52
 218,900 21.46 21.52 20.12 0 0 0
23/01/2023
21.52
 218,900 21.46 21.52 20.12 0 0 0
20/01/2023
21.52
 218,900 21.46 21.52 20.12 0 0 0
19/01/2023
20.31
 88,700 20.57 20.82 20.31 0 0 0
18/01/2023
20.69
 92,900 20.69 20.69 20.00 0 0 0
17/01/2023
20.69
 89,000 20.44 20.76 20.44 0 0 0
16/01/2023
20.31
 80,500 19.11 20.44 19.11 0 0 0
13/01/2023
20.50
 80,000 20.63 20.63 20.50 0 0 0
12/01/2023
20.57
 84,300 20.69 20.69 20.57 0 0 0
11/01/2023
20.63
 61,600 20.76 20.76 20.63 0 0 0
10/01/2023
20.76
 63,200 20.31 20.76 20.31 0 0 0
09/01/2023
20.76
 76,200 20.76 20.76 20.76 0 0 0
06/01/2023
20.76
 49,800 20.89 20.89 20.31 0 0 0
05/01/2023
20.82
 65,300 20.76 20.89 20.76 0 0 0
04/01/2023
20.76
 64,200 20.76 20.89 20.76 0 0 0
03/01/2023
20.76
 44,300 20.73 20.76 20.12 0 0 0
30/12/2022
20.66
 37,000 20.69 20.69 20.66 0 0 -0.2
29/12/2022
20.69
 36,600 20.73 20.73 20.69 0 0 -0.2
28/12/2022
20.73
 35,400 19.49 20.79 20.69 0 0 -0.2
27/12/2022
19.49
 43,600 19.49 20.76 19.49 0 5,000 -0.2
26/12/2022
19.49
 35,800 20.63 20.76 19.49 0 0 0.0
23/12/2022
20.63
 33,600 20.31 20.69 20.31 0 0 0.0
22/12/2022
20.31
 34,300 20.73 20.73 20.31 0 0 0.0
21/12/2022
20.73
 42,000 20.89 20.89 20.63 0 0 0.0
20/12/2022
20.89
 37,000 20.89 20.89 20.76 0 0 0.0
19/12/2022
20.89
 62,900 20.76 20.89 20.69 0 0 0.0
16/12/2022
20.76
 0 20.76 20.76 20.76 0 0 0.0
15/12/2022
20.76
 36,000 20.66 20.76 20.66 0 0 0.0
14/12/2022
20.66
 67,700 20.76 20.76 20.63 0 0 0.0
13/12/2022
20.76
 700 19.43 20.76 20.76 0 0 0.0
12/12/2022
19.43
 41,200 19.43 19.55 18.92 0 0 0.0
09/12/2022
19.43
 37,300 19.43 19.55 18.09 0 0 0.0
08/12/2022
19.43
 38,100 19.08 19.46 19.01 0 1,100 0.0
07/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
07/12/2022
19.08
 45,200 17.97 19.17 16.76 0 0 -0.1
06/12/2022
17.97
 33,800 19.27 19.27 17.97 0 0 -0.1
05/12/2022
19.27
 37,600 18.08 19.27 18.36 0 0 -0.1
02/12/2022
18.08
 61,100 17.57 18.08 16.72 0 0 -0.1
01/12/2022
17.57
 100 18.59 18.59 17.57 0 0 -0.1
30/11/2022
18.59
 1,700 17.40 18.59 17.46 0 0 -0.1
29/11/2022
17.40
 32,000 17.37 17.40 17.40 0 0 -0.1
28/11/2022
17.37
 42,800 17.06 17.37 17.34 0 0 -0.1
25/11/2022
17.06
 32,200 17.43 17.46 17.06 0 0 -0.1
24/11/2022
17.43
 33,400 17.37 17.43 16.72 0 0 -0.1
23/11/2022
17.37
 34,100 17.00 17.40 16.72 0 0 -0.1
22/11/2022
17.00
 63,400 15.93 17.00 15.87 0 0 -0.1
21/11/2022
15.93
 36,100 15.93 15.93 15.93 0 0 -0.1
18/11/2022
15.93
 42,400 15.90 16.27 15.93 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc