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)
08/09/2021
16.21
 14,000 16.21 16.21 15.30 3,000 0 0.1
07/09/2021
16.21
 24,800 15.87 16.21 15.30 1,000 0 0.0
06/09/2021
15.87
 31,000 15.59 16.15 15.25 400 0 0.0
01/09/2021
15.59
 61,100 16.04 16.04 15.59 0 0 0
31/08/2021
16.04
 46,300 15.98 16.04 15.30 0 0 0
30/08/2021
15.98
 37,700 15.36 16.15 15.30 0 100 0.0
27/08/2021
15.36
 34,600 15.84 15.84 15.36 0 0 0
26/08/2021
15.84
 35,600 16.15 16.15 15.81 0 1,400 0.0
25/08/2021
16.15
 24,900 16.15 16.30 15.64 0 0 0
24/08/2021
16.15
 30,900 16.32 16.32 15.59 0 0 0
23/08/2021
16.32
 36,900 16.32 16.32 15.87 0 0 0
20/08/2021
16.32
 51,200 16.32 16.32 16.27 0 0 0
19/08/2021
16.32
 46,900 16.27 16.38 15.13 0 0 0
18/08/2021
16.27
 58,200 16.27 16.27 15.87 0 0 0
17/08/2021
16.27
 42,500 16.04 16.30 16.04 0 0 0
16/08/2021
16.04
 55,400 14.99 16.04 15.87 0 0 0
13/08/2021
14.99
 54,300 16.07 16.07 14.99 0 0 0
12/08/2021
16.07
 57,200 16.07 16.07 15.87 0 0 0
11/08/2021
16.07
 43,900 16.01 16.15 15.02 0 0 0
10/08/2021
16.01
 76,900 16.01 16.01 16.01 0 0 0
09/08/2021
16.01
 65,100 15.96 16.04 15.84 0 0 0
06/08/2021
15.96
 75,600 15.93 16.04 15.96 0 0 0
05/08/2021
15.93
 69,900 15.93 16.21 15.93 0 0 0
04/08/2021
15.93
 49,400 15.81 15.93 15.76 0 0 0
03/08/2021
15.81
 74,600 15.70 15.81 14.62 0 0 0
02/08/2021
15.70
 74,300 15.36 15.70 14.31 0 0 0
30/07/2021
15.36
 56,300 15.70 16.38 15.36 0 0 0
29/07/2021
15.70
 30,000 15.76 15.76 15.70 0 0 0
28/07/2021
15.76
 30,100 15.81 15.81 15.76 0 0 0
27/07/2021
15.81
 2,500 15.36 15.81 15.59 0 0 0
26/07/2021
15.36
 33,200 15.81 16.10 15.36 0 0 0
23/07/2021
15.81
 44,300 15.30 16.10 15.47 100 0 0.0
22/07/2021
15.30
 46,200 15.98 15.98 15.30 0 0 0
21/07/2021
15.98
 49,500 15.64 16.10 15.76 0 0 0
20/07/2021
15.64
 51,600 15.64 15.76 15.42 0 0 0
19/07/2021
15.64
 48,700 15.02 15.81 15.30 0 0 0
16/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/07/2021
15.02
 19,900 14.07 15.02 14.45 0 0 0
15/07/2021
14.07
 53,500 14.04 14.07 13.71 0 0 0
14/07/2021
14.04
 43,100 13.71 14.12 13.71 0 0 0
13/07/2021
13.71
 71,100 13.66 14.12 12.80 0 0 0
12/07/2021
13.66
 43,400 14.02 14.02 13.66 0 0 0
09/07/2021
14.02
 47,500 14.32 14.32 13.66 0 200 0.0
08/07/2021
14.32
 39,800 13.87 14.32 14.32 0 0 0
07/07/2021
13.87
 41,200 13.71 13.87 13.66 0 0 0
06/07/2021
13.71
 44,900 13.77 13.77 13.71 0 0 0
05/07/2021
13.77
 43,200 13.71 13.87 13.61 0 0 0
02/07/2021
13.71
 41,700 13.77 13.77 13.61 0 0 0
01/07/2021
13.77
 41,300 13.66 13.77 13.66 0 0 0
30/06/2021
13.66
 42,000 13.77 13.77 13.06 0 0 0
29/06/2021
13.77
 42,600 13.82 13.82 13.61 0 0 0
28/06/2021
13.82
 26,000 13.82 13.82 13.66 0 0 0
25/06/2021
13.82
 5,700 13.56 14.12 13.61 0 0 0
24/06/2021
13.56
 9,900 13.56 13.97 13.51 0 0 0
23/06/2021
13.56
 8,400 13.18 13.87 13.16 0 0 0
22/06/2021
13.18
 143,800 13.82 13.82 13.18 0 100 0.0
21/06/2021
13.82
 153,700 13.84 13.84 13.71 0 300 0.0
18/06/2021
13.84
 152,600 13.92 13.97 13.84 0 0 0
17/06/2021
13.92
 154,100 13.71 14.32 13.92 0 600 0.0
16/06/2021
13.71
 154,900 13.66 13.71 13.66 0 0 0
15/06/2021
13.66
 156,900 13.56 13.66 13.61 0 0 0
14/06/2021
13.56
 159,000 13.56 13.66 13.56 1,000 0 0.0
11/06/2021
13.56
 147,100 13.61 13.66 13.56 0 0 0
10/06/2021
13.61
 92,800 13.56 13.61 13.61 0 0 0
09/06/2021
13.56
 148,000 13.66 13.66 13.56 0 0 0
08/06/2021
13.66
 100,300 13.61 13.71 13.66 0 0 0
07/06/2021
13.61
 100,400 13.61 13.71 13.61 0 0 0
04/06/2021
13.61
 110,900 13.66 13.77 13.51 0 0 0
03/06/2021
13.66
 102,200 13.66 13.71 13.56 0 0 0
02/06/2021
13.66
 117,600 13.66 13.71 13.66 0 0 0
01/06/2021
13.66
 71,400 13.71 13.71 13.66 0 0 0
31/05/2021
13.71
 120,100 13.82 13.82 13.61 0 0 0
28/05/2021
13.82
 326,700 13.71 14.57 13.61 0 0 0
27/05/2021
13.71
 6,600 13.61 13.77 13.66 0 0 0
26/05/2021
13.61
 125,000 13.66 13.66 12.96 0 0 0
25/05/2021
13.66
 256,000 13.71 13.77 13.66 0 0 0
24/05/2021
13.71
 120,800 13.66 13.71 13.66 100 0 0.0
21/05/2021
13.66
 129,300 13.71 13.71 12.78 0 0 0
20/05/2021
13.71
 108,400 13.71 13.71 13.66 0 0 0
19/05/2021
13.71
 115,200 13.77 13.77 13.66 0 0 0
18/05/2021
13.77
 117,600 13.61 13.77 13.66 0 0 0
17/05/2021
13.61
 124,800 13.66 13.66 13.61 200 0 0.0
14/05/2021
13.66
 122,500 13.77 13.77 13.66 0 0 0
13/05/2021
13.77
 119,600 13.66 13.82 13.66 0 0 0
12/05/2021
13.66
 119,200 13.92 13.92 13.56 0 0 0
11/05/2021
13.92
 119,800 14.12 14.12 13.92 0 0 0
10/05/2021
14.12
 118,600 14.32 14.32 13.71 0 0 0
07/05/2021
14.32
 95,100 14.47 14.47 13.66 0 0 0
06/05/2021
14.47
 116,800 14.83 14.83 14.37 0 0 0
05/05/2021
14.83
 105,100 14.22 15.13 14.83 0 0 0
04/05/2021
14.22
 87,600 13.74 14.22 13.56 0 800 0.0
29/04/2021
13.74
 113,500 13.66 13.82 12.90 0 100 0.0
28/04/2021
13.66
 89,700 13.84 13.84 13.66 0 0 0
27/04/2021
13.84
 93,600 13.87 13.87 13.84 0 0 0
26/04/2021
13.87
 78,500 13.79 13.92 13.79 0 3,000 -0.1
23/04/2021
13.79
 120,600 13.82 13.87 13.71 100 0 0.0
22/04/2021
13.82
 74,400 13.77 14.07 13.71 100 0 0.0
20/04/2021
13.77
 194,300 13.77 13.87 13.61 600 0 0.0
19/04/2021
13.77
 198,000 13.74 13.82 13.66 0 0 0
16/04/2021
13.74
 191,800 13.77 13.87 13.74 100 0 0.0
15/04/2021
13.77
 194,100 13.71 13.82 13.71 0 0 0

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