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)
14/04/2021
13.71
 195,200 13.71 13.77 13.66 0 0 0
13/04/2021
13.71
 192,600 13.77 13.77 13.64 0 0 0
12/04/2021
13.77
 195,100 13.87 13.87 13.66 0 0 0
09/04/2021
13.87
 185,800 13.87 13.87 13.66 0 0 0
08/04/2021
13.87
 186,900 13.82 13.87 13.66 0 0 0
07/04/2021
13.82
 191,800 13.87 13.87 13.66 0 500 -0.0
06/04/2021
13.87
 186,200 13.92 13.92 13.66 0 0 0
05/04/2021
13.92
 184,800 14.12 14.12 13.66 0 0 0
02/04/2021
14.12
 174,900 14.17 14.17 13.82 0 0 0
01/04/2021
14.17
 172,000 14.12 14.17 13.82 0 0 0
31/03/2021
14.12
 185,700 14.12 14.12 13.87 0 0 0
30/03/2021
14.12
 194,100 14.88 14.88 14.12 0 0 0
29/03/2021
14.88
 159,600 15.13 15.13 14.47 0 0 0
26/03/2021
15.13
 150,800 15.18 15.18 14.12 0 0 0
25/03/2021
15.18
 126,300 14.83 15.44 14.22 0 0 0
24/03/2021
14.83
 90,500 14.88 15.18 14.73 0 0 0
23/03/2021
14.88
 92,300 14.68 14.93 14.68 0 0 0
22/03/2021
14.68
 108,500 14.37 14.68 14.42 0 500 -0.0
19/03/2021
14.37
 107,300 14.17 14.42 14.12 0 0 0
18/03/2021
14.17
 100,400 14.12 14.17 14.07 0 0 0
17/03/2021
14.12
 127,700 13.87 14.12 13.71 1,000 0 0.0
16/03/2021
13.87
 107,400 13.82 14.27 13.82 0 0 0
15/03/2021
13.82
 110,000 13.61 13.87 13.82 0 0 0
12/03/2021
13.61
 110,400 13.77 14.02 13.61 0 0 0
11/03/2021
13.77
 134,700 13.71 13.87 13.71 500 0 0.0
10/03/2021
13.71
 120,600 13.66 13.82 13.46 0 0 0
09/03/2021
13.66
 107,000 13.61 13.66 13.46 0 0 0
08/03/2021
13.61
 125,800 13.16 13.61 13.16 0 0 0
05/03/2021
13.16
 117,500 13.11 13.16 12.90 0 0 0
04/03/2021
13.11
 110,600 13.16 13.16 13.06 0 0 0
03/03/2021
13.16
 113,900 13.06 13.16 12.96 0 0 0
02/03/2021
13.06
 104,900 13.06 13.16 12.90 0 0 0
01/03/2021
13.06
 104,300 12.90 13.06 12.80 0 0 0
26/02/2021
12.90
 95,200 12.75 12.90 12.75 0 0 0
25/02/2021
12.75
 99,100 12.90 12.90 12.70 0 0 0
24/02/2021
12.90
 101,100 12.90 13.16 12.85 0 0 0
23/02/2021
12.90
 110,200 12.96 12.96 12.75 0 0 0
22/02/2021
12.96
 138,200 13.77 13.77 12.96 800 0 0.0
19/02/2021
13.77
 161,200 12.90 13.77 12.80 0 0 0
18/02/2021
12.90
 146,200 12.75 12.96 12.65 0 1,000 -0.0
17/02/2021
12.75
 146,500 12.65 12.90 12.65 0 0 0
09/02/2021
12.65
 134,500 12.90 12.96 12.04 0 1,200 -0.0
08/02/2021
12.90
 136,000 12.80 12.90 12.65 0 0 0
05/02/2021
12.80
 146,300 12.80 12.85 11.94 0 500 -0.0
04/02/2021
12.80
 120,800 12.80 12.90 12.65 0 0 0
03/02/2021
12.80
 106,400 12.75 12.80 12.25 0 0 0
02/02/2021
12.75
 74,800 12.85 12.85 12.04 0 0 0
01/02/2021
12.85
 245,400 12.90 12.90 12.15 0 0 0
29/01/2021
12.90
 233,700 12.90 13.16 12.20 0 0 0
28/01/2021
12.90
 226,400 12.80 12.90 12.15 0 0 0
27/01/2021
12.80
 2,600 12.83 12.85 12.15 0 0 0
26/01/2021
12.83
 111,100 12.60 12.85 12.02 0 0 0
25/01/2021
12.60
 151,400 12.90 13.16 12.02 0 0 0
22/01/2021
12.90
 150,900 13.64 13.64 12.70 400 0 0.0
21/01/2021
13.64
 67,600 13.21 13.64 12.30 0 0 0
20/01/2021
13.21
 1,700 14.20 14.20 13.21 0 0 0
19/01/2021
14.20
 3,500 15.26 15.26 14.20 0 0 0
18/01/2021
15.26
 1,700 16.40 16.40 15.26 0 0 0
15/01/2021
16.40
 182,800 15.81 16.50 14.73 0 0 0
14/01/2021
15.81
 41,400 14.80 15.81 13.79 800 0 0.0
13/01/2021
14.80
 36,700 15.92 15.92 14.80 0 0 0
12/01/2021
15.92
 37,600 17.11 17.11 15.92 0 0 0
11/01/2021
17.11
 142,900 16.67 17.11 15.51 0 0 0
08/01/2021
16.67
 87,200 15.92 16.67 14.80 0 0 0
07/01/2021
15.92
 94,700 17.11 17.71 15.92 0 0 0
06/01/2021
17.11
 191,300 17.38 17.46 17.05 0 0 0
05/01/2021
17.38
 183,700 17.11 18.29 15.92 0 0 0
04/01/2021
17.11
 231,700 17.26 17.33 17.11 0 0 0
31/12/2020
17.26
 366,980 17.26 17.28 16.70 0 0 0
30/12/2020
17.26
 228,680 17.31 17.86 16.45 0 0 0
29/12/2020
17.31
 290,930 17.11 17.31 16.55 0 0 0
28/12/2020
17.11
 395,050 17.66 17.71 16.50 5,000 0 0.2
25/12/2020
17.66
 41,760 18.98 18.98 17.66 0 0 0
24/12/2020
18.98
 87,270 17.76 18.98 16.52 0 0 0
23/12/2020
17.76
 153,020 18.93 19.08 17.61 0 0 0
22/12/2020
18.93
 373,630 18.47 19.64 17.18 0 0 0
21/12/2020
18.47
 313,260 19.58 19.58 18.22 0 0 0
18/12/2020
19.58
 793,040 19.36 20.24 18.72 0 0 0
17/12/2020
19.36
 208,090 19.48 19.48 19.36 0 0 0
16/12/2020
19.48
 577,950 18.98 19.74 18.72 0 1,020 -0.0
15/12/2020
18.98
 530,940 19.38 19.69 18.04 0 1,080 -0.0
14/12/2020
19.38
 364,780 18.50 19.79 18.42 0 0 0
11/12/2020
18.50
 443,800 18.22 18.72 18.12 0 2,000 -0.1
10/12/2020
18.22
 525,800 17.76 18.47 17.66 0 0 0
09/12/2020
17.76
 491,470 17.76 18.07 17.71 0 0 0
08/12/2020
17.76
 654,610 17.48 17.76 17.41 0 100 -0.0
07/12/2020
17.48
 482,000 17.46 17.56 17.21 0 0 0
04/12/2020
17.46
 527,820 16.95 17.46 16.95 2,000 0 0.1
03/12/2020
16.95
 877,800 16.17 17.11 16.19 2,000 0 0.1
02/12/2020
16.17
 415,970 16.04 16.80 15.99 0 0 0
01/12/2020
16.04
 399,990 15.99 16.14 15.74 0 0 0
30/11/2020
15.99
 519,330 15.94 16.19 15.84 0 0 0
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/11/2020
15.94
 411,430 15.81 16.07 15.54 0 0 0
26/11/2020
15.81
 346,500 16.18 16.18 15.59 0 0 0
25/11/2020
16.18
 331,140 16.18 16.45 16.04 0 0 0
24/11/2020
16.18
 468,950 16.49 16.63 16.18 100 0 0.0
23/11/2020
16.49
 413,600 16.04 16.49 15.91 0 0 0
20/11/2020
16.04
 900,760 15.00 16.04 15.18 0 0 0
19/11/2020
15.00
 288,890 14.78 15.32 14.91 0 0 0
18/11/2020
14.78
 352,530 14.64 15.18 14.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |