CTCP Thuận Đức (tdp)

28.20
0.55
(1.99%)
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
(2025-11-12) 		-1.45 -4.98% 3,076,900 -10,100 -0.3
27.65
32.20
28.20
2 tháng
(2025-10-13) 		-5.55 -16.72% 6,078,700 -150,200 -4.9
27.65
36
28.20
3 tháng
(2025-09-15) 		-6.05 -17.95% 10,087,800 -142,200 -4.6
27.65
36
28.20
6 tháng
(2025-06-16) 		-4.05 -12.78% 18,851,500 -22,800 -0.7
27.65
37
28.20
12 tháng
(2024-12-17) 		-5.15 -15.70% 34,319,000 -104,351 -3.2
27.65
37
28.20
24 tháng
(2023-12-25) 		1.99 7.74% 60,818,200 -76,051 -1.9
23.09
37
28.20
36 tháng
(2022-12-28) 		2.29 9.03% 91,283,600 -44,549 0.9
23.09
37
28.20
60 tháng
(2021-01-07) 		8.18 41.98% 122,773,200 -58,317 -1.6
14.95
37
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2019
9.01
 75,900 9.07 9.68 8.02 0 0 0
10/12/2019
9.07
 91,800 8.29 9.40 8.02 0 0 0
09/12/2019
8.29
 4,500 9.40 9.40 8.29 0 0 0
06/12/2019
9.40
 177,300 8.68 9.40 8.29 0 0 0
05/12/2019
8.68
 0 8.85 8.68 8.68 0 0 0
04/12/2019
8.85
 22,300 9.12 9.12 8.35 0 0 0
03/12/2019
9.12
 20,000 8.85 9.12 9.12 0 0 0
02/12/2019
8.85
 13,600 9.01 9.40 8.46 0 0 0
29/11/2019
9.01
 0 8.85 9.01 9.01 0 0 0
28/11/2019
8.85
 15,200 8.85 9.62 8.40 0 0 0
27/11/2019
8.85
 0 8.57 8.85 8.85 0 0 0
26/11/2019
8.57
 10,900 9.12 9.40 8.29 0 0 0
25/11/2019
9.12
 1,000 9.12 9.12 8.46 0 0 0
22/11/2019
9.12
 0 9.12 9.12 9.12 0 0 0
21/11/2019
9.12
 11,900 9.01 9.68 8.57 0 0 0
20/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
19/11/2019
9.01
 0 9.12 9.01 9.01 0 0 0
18/11/2019
9.12
 14,800 9.01 9.68 8.29 0 0 0
15/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
14/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
13/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
12/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
11/11/2019
9.01
 0 9.40 9.01 9.01 0 0 0
08/11/2019
9.40
 13,200 9.01 9.40 8.68 0 0 0
07/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
06/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
05/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
04/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
01/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
31/10/2019
9.01
 0 9.40 9.01 9.01 0 0 0
30/10/2019
9.40
 14,000 8.85 9.40 8.57 0 0 0
29/10/2019
8.85
 0 9.40 8.85 8.85 0 0 0
28/10/2019
9.40
 16,000 8.57 9.40 8.29 0 0 0
25/10/2019
8.57
 2,000 9.12 9.12 8.57 0 0 0
24/10/2019
9.12
 0 9.12 9.12 9.12 0 0 0
23/10/2019
9.12
 0 9.12 9.12 9.12 0 0 0
22/10/2019
9.12
 0 9.12 9.12 9.12 0 0 0
21/10/2019
9.12
 0 9.12 9.12 9.12 0 0 0
18/10/2019
9.12
 0 9.12 9.12 9.12 0 0 0
17/10/2019
9.12
 0 9.12 9.12 9.12 0 0 0
16/10/2019
9.12
 2,300 9.40 9.40 9.12 0 0 0
15/10/2019
9.40
 12,500 9.01 9.40 8.46 0 0 0
14/10/2019
9.01
 0 9.40 9.01 9.01 0 0 0
11/10/2019
9.40
 14,800 9.01 9.40 8.57 0 0 0
10/10/2019
9.01
 0 9.01 9.01 9.01 0 0 0
09/10/2019
9.01
 0 9.01 9.01 9.01 0 0 0
08/10/2019
9.01
 0 9.01 9.01 9.01 0 0 0
07/10/2019
9.01
 0 9.01 9.01 9.01 0 0 0
04/10/2019
9.01
 0 9.01 9.01 9.01 0 0 0
03/10/2019
9.01
 0 9.01 9.01 9.01 0 0 0
02/10/2019
9.01
 0 9.29 9.01 9.01 0 0 0
01/10/2019
9.29
 14,000 9.18 9.29 8.74 0 0 0
30/09/2019
9.18
 0 9.18 9.18 9.18 0 0 0
27/09/2019
9.18
 1,300 9.29 9.29 9.07 0 0 0
26/09/2019
9.29
 15,700 8.68 9.29 8.29 0 0 0
25/09/2019
8.68
 0 8.68 8.68 8.68 0 0 0
24/09/2019
8.68
 0 8.68 8.68 8.68 0 0 0
23/09/2019
8.68
 0 8.68 8.68 8.68 0 0 0
20/09/2019
8.68
 0 8.68 8.68 8.68 0 0 0
19/09/2019
8.68
 0 8.68 8.68 8.68 0 0 0
18/09/2019
8.68
 0 9.01 8.68 8.68 0 0 0
17/09/2019
9.01
 11,200 9.01 9.01 8.29 0 0 0
16/09/2019
9.01
 14,000 9.07 9.07 8.29 0 0 0
13/09/2019
9.07
 6,000 8.57 9.07 9.07 0 0 0
12/09/2019
8.57
 10,400 9.34 9.34 8.57 0 0 0
11/09/2019
9.34
 0 9.34 9.34 9.34 0 0 0
10/09/2019
9.34
 0 9.34 9.34 9.34 0 0 0
09/09/2019
9.34
 4,500 9.34 9.34 9.34 0 0 0
06/09/2019
9.34
 3,500 9.40 9.40 9.34 0 0 0
05/09/2019
9.40
 0 9.40 9.40 9.40 0 0 0
04/09/2019
9.40
 4,500 9.23 9.40 9.40 0 0 0
03/09/2019
9.23
 0 9.23 9.23 9.23 0 0 0
30/08/2019
9.23
 3,600 8.85 9.23 9.23 0 0 0
29/08/2019
8.85
 9,800 9.12 9.40 8.85 0 0 0
28/08/2019
9.12
 0 9.12 9.12 9.12 0 0 0
27/08/2019
9.12
 0 9.12 9.12 9.12 0 0 0
26/08/2019
9.12
 3,700 9.18 9.18 9.12 0 0 0
23/08/2019
9.18
 0 9.18 9.18 9.18 0 0 0
22/08/2019
9.18
 5,000 9.07 9.18 9.18 0 0 0
21/08/2019
9.07
 0 9.40 9.07 9.07 0 0 0
20/08/2019
9.40
 7,800 9.18 9.40 8.74 0 0 0
19/08/2019
9.18
 5,000 9.12 9.18 9.18 0 0 0
16/08/2019
9.12
 4,000 8.85 9.12 9.12 0 0 0
15/08/2019
8.85
 5,200 8.57 8.85 8.85 0 0 0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/08/2019
8.57
 4,300 8.04 8.57 8.57 0 0 0
13/08/2019
8.05
 10,200 8.24 8.34 8.05 0 0 0
12/08/2019
8.24
 4,000 8.19 8.24 8.24 0 0 0
09/08/2019
8.19
 5,200 8.14 8.19 8.19 0 0 0
08/08/2019
8.14
 4,100 7.95 8.14 8.14 0 0 0
07/08/2019
7.95
 0 7.95 7.95 7.95 0 0 0
06/08/2019
7.95
 5,400 7.65 7.95 7.95 0 0 0
05/08/2019
7.65
 5,500 8.14 8.14 7.65 0 0 0
02/08/2019
8.14
 4,800 7.90 8.14 8.14 0 0 0
01/08/2019
7.90
 0 7.90 7.90 7.90 0 0 0
31/07/2019
7.90
 0 7.90 7.90 7.90 0 0 0
30/07/2019
7.90
 200 8.14 8.14 7.90 0 0 0
29/07/2019
8.14
 0 7.90 8.14 8.14 0 0 0
26/07/2019
7.90
 8,800 8.39 8.39 7.90 0 0 0
25/07/2019
8.39
 4,800 7.80 8.39 7.90 0 0 0
24/07/2019
7.80
 9,800 7.55 7.80 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |