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
(2024-10-22) 		-0.90 -2.62% 2,251,900 -7,200 -0.2
33
35.30
33.50
2 tháng
(2024-09-23) 		-1.80 -5.10% 4,611,700 -11,400 -0.4
33
36.15
33.50
3 tháng
(2024-08-23) 		-1.65 -4.69% 6,080,300 -1,500 -0.0
33
36.15
33.50
6 tháng
(2024-05-27) 		2.73 8.86% 11,667,700 58,700 2.0
30
36.15
33.50
12 tháng
(2023-11-27) 		8.01 31.43% 27,429,000 800 0.5
23.09
36.15
33.50
24 tháng
(2022-12-02) 		11.38 51.43% 55,975,100 46,702 2.7
21.98
36.15
33.50
36 tháng
(2021-12-07) 		14.53 76.62% 67,886,700 48,734 1.5
14.95
36.15
33.50
60 tháng
(2019-12-18) 		24.99 293.46% 110,558,720 64,604 2.3
7.74
36.15
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
25.48
 88,100 25.48 25.48 25.24 0 0 0.1
17/04/2023
25.48
 122,000 25.55 25.55 25.32 0 0 0.1
14/04/2023
25.55
 118,100 25.44 25.55 25.40 0 0 0.1
13/04/2023
25.44
 0 25.44 25.44 25.44 0 0 0.1
12/04/2023
25.44
 88,100 25.44 25.44 25.24 0 0 0
11/04/2023
25.44
 84,100 25.52 25.52 25.24 0 0 0.1
10/04/2023
25.52
 86,000 25.55 25.55 25.24 0 0 0.1
07/04/2023
25.55
 88,100 24.89 25.63 25.01 0 0 0.1
06/04/2023
24.89
 83,700 25.40 25.55 24.86 3,600 0 0.1
05/04/2023
25.40
 64,300 24.12 25.71 25.32 0 0 0.0
04/04/2023
24.12
 61,100 24.47 25.24 24.12 0 0 0.0
03/04/2023
24.47
 21,100 24.08 24.47 24.08 300 100 0.0
31/03/2023
24.08
 42,100 24.47 25.24 22.80 100 300 -0.0
30/03/2023
24.47
 44,700 24.86 24.86 24.08 0 0 -0.0
29/03/2023
24.86
 40,400 24.86 24.86 24.82 0 900 -0.0
28/03/2023
24.86
 82,400 24.08 24.86 24.00 0 1,800 -0.1
27/03/2023
24.08
 84,500 23.92 24.66 22.25 0 1,600 -0.0
24/03/2023
23.92
 101,000 24.86 24.86 23.92 0 3,000 -0.1
23/03/2023
24.86
 0 24.86 24.86 24.86 0 0 0
22/03/2023
24.86
 126,500 25.09 25.44 24.16 0 0 0
21/03/2023
25.09
 128,100 25.21 25.21 24.16 0 400 0.1
20/03/2023
25.21
 121,300 25.24 25.24 24.12 4,400 100 0.1
17/03/2023
25.24
 76,200 25.24 25.24 25.17 0 0 0.1
16/03/2023
25.24
 20,000 25.24 25.24 25.24 0 0 0.1
15/03/2023
25.24
 80,200 25.17 25.24 25.17 0 0 0.1
14/03/2023
25.17
 80,000 25.24 25.24 25.17 0 0 0.1
13/03/2023
25.24
 80,000 25.24 25.24 25.24 0 0 0.1
10/03/2023
25.24
 76,000 25.17 25.24 25.17 0 0 0.1
09/03/2023
25.17
 72,100 25.24 25.24 25.09 0 0 0.1
08/03/2023
25.24
 86,200 25.17 25.24 25.17 0 0 0.1
07/03/2023
25.17
 84,000 25.32 25.32 25.17 0 0 0.1
06/03/2023
25.32
 82,000 25.40 25.40 25.32 0 0 0.1
03/03/2023
25.40
 84,000 25.40 25.40 25.24 0 0 0.1
02/03/2023
25.40
 80,000 25.40 25.40 25.40 0 0 0.1
01/03/2023
25.40
 80,000 25.32 25.40 25.32 0 0 0.1
28/02/2023
25.32
 40,100 25.40 25.40 25.24 0 0 0.1
27/02/2023
25.40
 40,100 25.48 25.48 25.32 0 0 0.1
24/02/2023
25.48
 44,200 25.40 25.63 25.40 4,102 0 0.1
23/02/2023
25.40
 40,100 23.92 25.40 25.24 0 0 0.1
22/02/2023
23.92
 218,600 25.48 25.63 23.92 3,100 0 0.1
21/02/2023
25.48
 185,000 25.55 25.55 25.48 0 0 -0.1
20/02/2023
25.55
 40,000 25.55 25.55 25.55 0 0 -0.1
17/02/2023
25.55
 125,200 25.55 25.55 24.70 0 0 -0.1
16/02/2023
25.55
 271,600 25.44 25.55 24.62 0 0 -0.1
15/02/2023
25.44
 171,000 24.70 25.55 24.08 0 0 -0.1
14/02/2023
24.70
 343,200 24.70 24.78 24.70 0 0 -0.1
13/02/2023
24.70
 199,200 24.78 24.78 24.70 0 0 -0.1
10/02/2023
24.78
 126,800 24.78 24.78 24.78 0 0 -0.1
09/02/2023
24.78
 65,300 24.78 24.86 24.78 0 0 -0.1
08/02/2023
24.78
 93,000 24.39 24.78 24.54 0 0 -0.1
07/02/2023
24.39
 139,600 24.70 24.70 23.92 0 0 -0.1
06/02/2023
24.70
 132,000 24.62 24.70 23.69 0 0 -0.1
03/02/2023
24.62
 129,200 24.93 24.93 23.38 0 0 -0.1
02/02/2023
24.93
 128,000 24.62 24.93 24.86 0 0 -0.1
01/02/2023
24.62
 128,100 24.86 24.86 24.62 0 0 -0.1
31/01/2023
24.86
 100,000 25.63 25.63 24.86 0 0 -0.1
30/01/2023
25.63
 100,000 24.86 25.79 25.24 0 0 -0.1
27/01/2023
24.86
 92,100 24.86 25.48 24.86 0 0 -0.1
19/01/2023
24.86
 88,700 25.32 25.48 24.86 0 0 -0.1
18/01/2023
25.32
 92,900 25.32 25.32 24.47 0 2,600 -0.1
17/01/2023
25.32
 89,000 24.86 25.40 25.01 0 0 0.0
16/01/2023
24.86
 80,500 25.09 25.09 23.38 0 0 0.0
13/01/2023
25.09
 80,000 25.17 25.24 25.09 0 0 0.0
12/01/2023
25.17
 84,300 25.24 25.32 25.17 0 0 0.0
11/01/2023
25.24
 61,600 25.40 25.40 25.24 300 0 0.0
10/01/2023
25.40
 63,200 25.40 25.40 24.86 0 0 0.0
09/01/2023
25.40
 76,200 25.40 25.40 25.40 0 0 0.0
06/01/2023
25.40
 49,800 25.48 25.55 24.86 0 0 0.0
05/01/2023
25.48
 65,300 25.40 25.55 25.40 0 0 0.0
04/01/2023
25.40
 64,200 25.40 25.55 25.40 0 0 0.0
03/01/2023
25.40
 44,300 25.28 25.40 24.62 300 0 0.0
30/12/2022
25.28
 37,000 25.32 25.32 25.28 0 0 -0.2
29/12/2022
25.32
 36,600 25.36 25.36 25.32 0 0 -0.2
28/12/2022
25.36
 35,400 23.85 25.44 25.32 0 0 -0.2
27/12/2022
23.85
 43,600 23.85 25.40 23.85 0 5,000 -0.2
26/12/2022
23.85
 35,800 25.24 25.40 23.85 0 0 -0.0
23/12/2022
25.24
 33,600 24.86 25.32 24.86 0 0 -0.0
22/12/2022
24.86
 34,300 25.36 25.36 24.86 0 0 -0.0
21/12/2022
25.36
 42,000 25.55 25.55 25.24 0 0 -0.0
20/12/2022
25.55
 37,000 25.55 25.55 25.40 0 0 -0.0
19/12/2022
25.55
 62,900 25.40 25.55 25.32 0 0 -0.0
16/12/2022
25.40
 0 25.40 25.40 25.40 0 0 -0.0
15/12/2022
25.40
 36,000 25.28 25.40 25.28 0 0 -0.0
14/12/2022
25.28
 67,700 25.40 25.40 25.24 0 0 -0.0
13/12/2022
25.40
 700 23.77 25.40 25.40 0 0 -0.0
12/12/2022
23.77
 41,200 23.77 23.92 23.15 0 0 -0.0
09/12/2022
23.77
 37,300 23.77 23.92 22.14 0 0 -0.0
08/12/2022
23.77
 38,100 23.34 23.81 23.26 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
23.34
 45,200 21.98 23.46 20.51 0 0 -0.1
06/12/2022
21.98
 33,800 23.58 23.58 21.98 0 0 -0.1
05/12/2022
23.58
 37,600 22.12 23.58 22.47 0 0 -0.1
02/12/2022
22.12
 61,100 21.50 22.12 20.46 0 0 -0.1
01/12/2022
21.50
 100 22.75 22.75 21.50 0 0 -0.1
30/11/2022
22.75
 1,700 21.29 22.75 21.36 0 0 -0.1
29/11/2022
21.29
 32,000 21.26 21.29 21.29 0 0 -0.1
28/11/2022
21.26
 42,800 20.87 21.26 21.22 0 0 -0.1
25/11/2022
20.87
 32,200 21.33 21.36 20.87 0 0 -0.1
24/11/2022
21.33
 33,400 21.26 21.33 20.46 0 0 -0.1
23/11/2022
21.26
 34,100 20.81 21.29 20.46 0 0 -0.1
22/11/2022
20.81
 63,400 19.49 20.81 19.42 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |