CTCP Thuận Đức (tdp)

33.80
0.30
(0.90%)
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
(2024-10-23) 		-0.60 -1.74% 2,249,600 -11,700 -0.4
33
35.30
33.80
2 tháng
(2024-09-23) 		-1.50 -4.25% 4,716,100 -12,300 -0.4
33
36.15
33.80
3 tháng
(2024-08-26) 		-1.40 -3.98% 6,096,000 -4,700 -0.2
33
36.15
33.80
6 tháng
(2024-05-27) 		3.03 9.84% 11,772,100 57,800 2.0
30
36.15
33.80
12 tháng
(2023-11-28) 		7.44 28.23% 27,328,900 300 0.5
23.09
36.15
33.80
24 tháng
(2022-12-05) 		10.22 43.34% 56,018,400 45,802 2.8
21.98
36.15
33.80
36 tháng
(2021-12-08) 		14.80 77.87% 67,959,500 47,834 1.5
14.95
36.15
33.80
60 tháng
(2019-12-19) 		25.29 296.99% 110,657,620 63,704 2.2
7.74
36.15
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
18.79
 27,300 18.76 19.35 18.79 7,000 0 0.2
10/09/2021
18.76
 30,900 19.56 19.56 18.76 1,000 0 0.0
09/09/2021
19.56
 29,300 19.83 19.83 18.66 0 0 0
08/09/2021
19.83
 14,000 19.83 19.83 18.72 3,000 0 0.1
07/09/2021
19.83
 24,800 19.42 19.83 18.72 1,000 0 0.0
06/09/2021
19.42
 31,000 19.07 19.77 18.66 400 0 0.0
01/09/2021
19.07
 61,100 19.63 19.63 19.07 0 0 0
31/08/2021
19.63
 46,300 19.56 19.63 18.72 0 0 0
30/08/2021
19.56
 37,700 18.79 19.77 18.72 0 100 -0.0
27/08/2021
18.79
 34,600 19.38 19.38 18.79 0 0 0
26/08/2021
19.38
 35,600 19.77 19.77 19.35 0 1,400 -0.0
25/08/2021
19.77
 24,900 19.77 19.94 19.14 0 0 0
24/08/2021
19.77
 30,900 19.97 19.97 19.07 0 0 0
23/08/2021
19.97
 36,900 19.97 19.97 19.42 0 0 0
20/08/2021
19.97
 51,200 19.97 19.97 19.90 0 0 0
19/08/2021
19.97
 46,900 19.90 20.04 18.52 0 0 0
18/08/2021
19.90
 58,200 19.90 19.90 19.42 0 0 0
17/08/2021
19.90
 42,500 19.63 19.94 19.63 0 0 0
16/08/2021
19.63
 55,400 18.34 19.63 19.42 0 0 0
13/08/2021
18.34
 54,300 19.66 19.66 18.34 0 0 0
12/08/2021
19.66
 57,200 19.66 19.66 19.42 0 0 0
11/08/2021
19.66
 43,900 19.59 19.77 18.38 0 0 0
10/08/2021
19.59
 76,900 19.59 19.59 19.59 0 0 0
09/08/2021
19.59
 65,100 19.52 19.63 19.38 0 0 0
06/08/2021
19.52
 75,600 19.49 19.63 19.52 0 0 0
05/08/2021
19.49
 69,900 19.49 19.83 19.49 0 0 0
04/08/2021
19.49
 49,400 19.35 19.49 19.28 0 0 0
03/08/2021
19.35
 74,600 19.21 19.35 17.89 0 0 0
02/08/2021
19.21
 74,300 18.79 19.21 17.51 0 0 0
30/07/2021
18.79
 56,300 19.21 20.04 18.79 0 0 0
29/07/2021
19.21
 30,000 19.28 19.28 19.21 0 0 0
28/07/2021
19.28
 30,100 19.35 19.35 19.28 0 0 0
27/07/2021
19.35
 2,500 18.79 19.35 19.07 0 0 0
26/07/2021
18.79
 33,200 19.35 19.70 18.79 0 0 0
23/07/2021
19.35
 44,300 18.72 19.70 18.93 100 0 0.0
22/07/2021
18.72
 46,200 19.56 19.56 18.72 0 0 0
21/07/2021
19.56
 49,500 19.14 19.70 19.28 0 0 0
20/07/2021
19.14
 51,600 19.14 19.28 18.86 0 0 0
19/07/2021
19.14
 48,700 18.38 19.35 18.72 0 0 0
16/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/07/2021
18.38
 19,900 17.21 18.38 17.68 0 0 0
15/07/2021
17.21
 53,500 17.18 17.21 16.78 0 0 0
14/07/2021
17.18
 43,100 16.78 17.28 16.78 0 0 0
13/07/2021
16.78
 71,100 16.72 17.28 15.67 0 0 0
12/07/2021
16.72
 43,400 17.15 17.15 16.72 0 0 0
09/07/2021
17.15
 47,500 17.52 17.52 16.72 0 200 -0.0
08/07/2021
17.52
 39,800 16.97 17.52 17.52 0 0 0
07/07/2021
16.97
 41,200 16.78 16.97 16.72 0 0 0
06/07/2021
16.78
 44,900 16.84 16.84 16.78 0 0 0
05/07/2021
16.84
 43,200 16.78 16.97 16.66 0 0 0
02/07/2021
16.78
 41,700 16.84 16.84 16.66 0 0 0
01/07/2021
16.84
 41,300 16.72 16.84 16.72 0 0 0
30/06/2021
16.72
 42,000 16.84 16.84 15.98 0 0 0
29/06/2021
16.84
 42,600 16.90 16.90 16.66 0 0 0
28/06/2021
16.90
 26,000 16.90 16.90 16.72 0 0 0
25/06/2021
16.90
 5,700 16.59 17.28 16.66 0 0 0
24/06/2021
16.59
 9,900 16.59 17.09 16.53 0 0 0
23/06/2021
16.59
 8,400 16.13 16.97 16.10 0 0 0
22/06/2021
16.13
 143,800 16.90 16.90 16.13 0 100 -0.0
21/06/2021
16.90
 153,700 16.94 16.94 16.78 0 300 -0.0
18/06/2021
16.94
 152,600 17.03 17.09 16.94 0 0 0
17/06/2021
17.03
 154,100 16.78 17.52 17.03 0 600 -0.0
16/06/2021
16.78
 154,900 16.72 16.78 16.72 0 0 0
15/06/2021
16.72
 156,900 16.59 16.72 16.66 0 0 0
14/06/2021
16.59
 159,000 16.59 16.72 16.59 1,000 0 0.0
11/06/2021
16.59
 147,100 16.66 16.72 16.59 0 0 0
10/06/2021
16.66
 92,800 16.59 16.66 16.66 0 0 0
09/06/2021
16.59
 148,000 16.72 16.72 16.59 0 0 0
08/06/2021
16.72
 100,300 16.66 16.78 16.72 0 0 0
07/06/2021
16.66
 100,400 16.66 16.78 16.66 0 0 0
04/06/2021
16.66
 110,900 16.72 16.84 16.53 0 0 0
03/06/2021
16.72
 102,200 16.72 16.78 16.59 0 0 0
02/06/2021
16.72
 117,600 16.72 16.78 16.72 0 0 0
01/06/2021
16.72
 71,400 16.78 16.78 16.72 0 0 0
31/05/2021
16.78
 120,100 16.90 16.90 16.66 0 0 0
28/05/2021
16.90
 326,700 16.78 17.83 16.66 0 0 0
27/05/2021
16.78
 6,600 16.66 16.84 16.72 0 0 0
26/05/2021
16.66
 125,000 16.72 16.72 15.85 0 0 0
25/05/2021
16.72
 256,000 16.78 16.84 16.72 0 0 0
24/05/2021
16.78
 120,800 16.72 16.78 16.72 100 0 0.0
21/05/2021
16.72
 129,300 16.78 16.78 15.64 0 0 0
20/05/2021
16.78
 108,400 16.78 16.78 16.72 0 0 0
19/05/2021
16.78
 115,200 16.84 16.84 16.72 0 0 0
18/05/2021
16.84
 117,600 16.66 16.84 16.72 0 0 0
17/05/2021
16.66
 124,800 16.72 16.72 16.66 200 0 0.0
14/05/2021
16.72
 122,500 16.84 16.84 16.72 0 0 0
13/05/2021
16.84
 119,600 16.72 16.90 16.72 0 0 0
12/05/2021
16.72
 119,200 17.03 17.03 16.59 0 0 0
11/05/2021
17.03
 119,800 17.28 17.28 17.03 0 0 0
10/05/2021
17.28
 118,600 17.52 17.52 16.78 0 0 0
07/05/2021
17.52
 95,100 17.71 17.71 16.72 0 0 0
06/05/2021
17.71
 116,800 18.14 18.14 17.59 0 0 0
05/05/2021
18.14
 105,100 17.40 18.51 18.14 0 0 0
04/05/2021
17.40
 87,600 16.81 17.40 16.59 0 800 -0.0
29/04/2021
16.81
 113,500 16.72 16.90 15.79 0 100 -0.0
28/04/2021
16.72
 89,700 16.94 16.94 16.72 0 0 0
27/04/2021
16.94
 93,600 16.97 16.97 16.94 0 0 0
26/04/2021
16.97
 78,500 16.87 17.03 16.87 0 3,000 -0.1
23/04/2021
16.87
 120,600 16.90 16.97 16.78 100 0 0.0
22/04/2021
16.90
 74,400 16.84 17.21 16.78 100 0 0.0
20/04/2021
16.84
 194,300 16.84 16.97 16.66 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |