CTCP Thuận Đức (tdp)

33.50
0.10
(0.30%)
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
(2024-10-21) 		-1.10 -3.19% 2,277,000 -5,300 -0.2
33
35.30
33.40
2 tháng
(2024-09-23) 		-1.90 -5.38% 4,520,200 -11,700 -0.4
33
36.15
33.40
3 tháng
(2024-08-22) 		-1.80 -5.11% 6,104,200 1,900 0.1
33
36.15
33.40
6 tháng
(2024-05-24) 		2.67 8.70% 11,616,800 58,800 2.0
30
36.15
33.40
12 tháng
(2023-11-27) 		7.91 31.04% 27,337,500 500 0.5
23.09
36.15
33.40
24 tháng
(2022-12-01) 		11.90 55.36% 55,883,700 46,402 2.6
21.50
36.15
33.40
36 tháng
(2021-12-06) 		14.43 76.09% 67,826,300 48,434 1.5
14.95
36.15
33.40
60 tháng
(2019-12-17) 		24.55 277.58% 110,467,220 64,304 2.3
7.74
36.15
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
25
 152,500 24.82 25.18 24.82 0 0 0
30/01/2024
24.55
 247,200 23.55 25.09 23.55 0 1,000 -0.0
29/01/2024
23.64
 193,500 23.64 23.64 23.18 0 4,800 -0.1
26/01/2024: Quyền mua cổ phiếu: 10/1 Giá: 15 (Volume + 10%, Ratio=0.10)
26/01/2024
23.09
 262,100 25.45 25.55 23.09 0 500 -0.0
25/01/2024
24.79
 461,300 24.23 25.14 23.27 0 5,900 -0.2
24/01/2024
24.27
 0 24.27 24.27 24.27 0 0 0
23/01/2024
24.27
 75,400 24.36 24.36 23.58 0 2,200 -0.1
22/01/2024
24.36
 108,800 24.79 24.79 24.01 0 5,000 -0.1
19/01/2024
25.23
 69,300 25.40 25.40 23.71 0 8,900 -0.2
18/01/2024
25.45
 121,800 25.53 25.53 24.01 0 4,300 -0.1
17/01/2024
25.58
 102,400 25.58 25.58 24.97 0 600 -0.0
16/01/2024
25.58
 110,000 25.23 25.58 25.05 0 0 0
15/01/2024
25.23
 105,200 25.23 25.23 25.14 0 100 -0.0
12/01/2024
25.18
 68,000 25.32 25.32 25.14 0 0 0
11/01/2024
25.40
 113,400 25.23 25.40 24.45 0 3,000 -0.1
10/01/2024
25.45
 111,800 24.36 25.58 24.05 0 2,300 -0.1
09/01/2024
24.23
 153,200 25.23 26.53 24.23 0 2,200 -0.1
08/01/2024
25.84
 80,000 26.10 26.10 25.84 0 0 0
05/01/2024
26.10
 112,000 25.23 26.10 25.05 0 0 0
04/01/2024
25.40
 102,000 26.53 26.53 25.40 0 0 0
03/01/2024
25.23
 165,000 25.23 25.23 25.23 0 0 0
02/01/2024
24.71
 62,000 24.79 24.88 24.71 0 0 0
29/12/2023
24.01
 87,100 24.97 25.92 24.01 0 0 0
28/12/2023
24.97
 33,600 25.66 25.66 24.97 0 0 0
27/12/2023
25.66
 65,400 25.45 25.66 24.75 0 3,400 -0.1
26/12/2023
25.45
 92,300 25.66 25.66 24.53 0 1,100 -0.0
25/12/2023
25.66
 45,000 24.97 25.66 25.66 0 0 0
22/12/2023
24.97
 71,300 26.10 26.10 24.97 0 1,300 -0.0
21/12/2023
26.10
 109,100 25.84 27.32 25.45 1,100 0 0.0
20/12/2023
25.84
 125,400 25.14 25.84 24.27 1,200 0 0.0
19/12/2023
25.14
 161,700 26.01 26.01 25.14 700 0 0.0
18/12/2023
26.01
 215,100 26.05 26.05 25.18 100 1,200 -0.0
15/12/2023
26.05
 188,700 26.05 26.05 24.79 0 400 -0.0
14/12/2023
26.05
 218,600 26.05 26.05 25.62 0 8,500 -0.3
13/12/2023
26.05
 90,200 26.19 26.19 25.58 0 0 0
12/12/2023
26.19
 77,200 26.05 26.19 25.92 0 0 0
11/12/2023
26.05
 101,500 26.10 26.10 25.75 0 0 0
08/12/2023
26.10
 112,000 26.10 26.10 25.23 0 0 0
07/12/2023
26.10
 92,000 26.10 26.10 26.01 0 0 0
06/12/2023
26.10
 93,400 25.23 26.10 25.23 0 100 -0.0
05/12/2023
25.23
 104,900 26.10 26.10 25.23 0 5,300 -0.2
04/12/2023
26.10
 91,000 25.84 26.19 26.01 0 0 0
01/12/2023
25.84
 72,300 25.92 25.92 24.31 0 900 -0.0
30/11/2023
25.92
 135,300 25.32 26.10 25.05 0 0 0
29/11/2023
25.32
 122,400 26.36 26.36 25.18 0 5,500 -0.2
28/11/2023
26.36
 220,600 25.49 26.36 25.40 0 0 0
27/11/2023
25.49
 204,500 25.84 26.10 25.49 0 400 -0.0
24/11/2023
25.84
 125,300 25.36 26.10 25.40 0 1,200 -0.0
23/11/2023
25.36
 94,100 26.19 26.97 25.36 0 2,000 -0.1
22/11/2023
26.19
 603,800 26.92 26.92 26.19 0 0 0
21/11/2023
26.92
 139,900 26.84 26.92 26.10 7,100 0 0.2
20/11/2023
26.84
 369,300 26.84 26.88 26.75 0 0 0
17/11/2023
26.84
 88,200 26.88 26.88 26.23 0 500 -0.0
16/11/2023
26.88
 95,300 26.75 26.88 26.14 0 0 0
15/11/2023
26.75
 500,000 26.75 26.75 26.75 0 0 0
14/11/2023
26.75
 96,300 26.88 26.88 26.71 0 0 0
13/11/2023
26.88
 85,000 26.84 26.97 26.88 0 0 0
10/11/2023
26.84
 132,400 26.92 27.84 26.53 3,700 1,000 0.1
09/11/2023
26.92
 151,100 26.19 26.92 26.19 0 0 0
08/11/2023
26.19
 237,700 26.92 26.92 25.88 1,700 1,900 -0.0
07/11/2023
26.92
 142,100 27.32 27.32 25.84 100 800 -0.0
06/11/2023
27.32
 85,900 26.84 27.32 25.84 0 1,000 -0.0
03/11/2023
26.84
 177,400 26.97 27.40 25.27 1,500 7,000 -0.2
02/11/2023
26.97
 148,500 26.10 26.97 25.92 0 0 0
01/11/2023
26.10
 62,900 27.66 28.01 26.10 0 800 -0.0
31/10/2023
27.66
 76,200 27.84 27.84 26.10 0 6,200 -0.2
30/10/2023
27.84
 80,400 28.01 28.01 26.19 0 9,200 -0.3
27/10/2023
28.01
 56,300 28.53 28.53 26.79 0 1,600 -0.0
26/10/2023
28.53
 72,500 28.53 28.53 27.23 0 0 0
25/10/2023
28.53
 84,300 28.53 28.53 27.49 0 1,300 -0.0
24/10/2023
28.53
 114,800 29.14 29.14 28.53 0 100 -0.0
23/10/2023
29.14
 75,200 29.49 29.49 28.53 0 0 0
20/10/2023
29.49
 59,800 29.49 29.49 28.36 0 0 0
19/10/2023
29.49
 109,900 29.49 29.49 28.71 0 0 0
18/10/2023
29.49
 111,500 29.23 29.49 28.66 0 0 0
17/10/2023
29.23
 84,100 27.66 29.23 27.62 0 6,100 -0.2
16/10/2023
27.66
 104,400 27.84 27.84 27.66 0 0 0
13/10/2023
27.84
 100,900 28.58 28.58 27.84 0 0 0
12/10/2023
28.58
 109,100 28.62 28.62 27.84 0 5,200 -0.2
11/10/2023
28.62
 76,400 28.45 28.62 27.93 0 400 -0.0
10/10/2023
28.45
 106,200 28.19 28.45 27.84 0 2,000 -0.1
09/10/2023
28.19
 500,000 28.62 28.62 28.19 0 0 0
06/10/2023
28.62
 0 28.62 28.62 28.62 0 0 0
05/10/2023
28.62
 112,800 28.62 28.62 28.10 300 500 -0.0
04/10/2023
28.62
 113,400 28.58 28.62 27.84 200 1,200 -0.0
03/10/2023
28.58
 104,600 28.58 28.58 27.79 0 1,500 -0.0
02/10/2023
28.58
 121,700 28.71 28.71 28.06 0 2,700 -0.1
29/09/2023
28.71
 102,000 28.71 28.71 28.27 0 0 0
28/09/2023
28.71
 113,000 28.45 28.71 28.19 0 0 0
27/09/2023
28.45
 111,900 28.23 28.45 27.84 0 0 0
26/09/2023
28.23
 113,300 28.23 28.27 27.84 0 0 0
25/09/2023
28.23
 103,600 28.36 28.36 27.84 0 5,600 -0.2
22/09/2023
28.36
 127,200 28.19 28.45 27.93 2,500 400 0.1
21/09/2023
28.19
 87,400 26.53 28.19 28.19 0 0 0
20/09/2023
26.53
 100,100 28.19 28.19 26.53 0 0 0
19/09/2023
28.19
 113,200 28.36 28.36 28.19 2,500 0 0.1
18/09/2023
28.36
 106,300 28.27 28.36 28.27 0 0 0
15/09/2023
28.27
 77,000 28.36 28.36 28.27 0 0 0
14/09/2023
28.36
 102,200 28.32 28.45 28.27 0 0 0
13/09/2023
28.32
 94,200 28.45 28.45 27.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |