CTCP Thuận Đức (tdp)

35.55
0.25
(0.71%)
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
(2024-08-19) 		0.90 2.62% 1,693,500 23,514 0.8
34.40
35.80
35.30
2 tháng
(2024-07-22) 		4.66 15.22% 3,972,500 56,514 2.0
30.27
35.80
35.30
3 tháng
(2024-06-20) 		4.48 14.54% 5,636,800 61,914 2.2
30.27
35.80
35.30
6 tháng
(2024-03-22) 		4.53 14.71% 10,415,000 67,206 2.4
28.36
35.80
35.30
12 tháng
(2023-09-25) 		7.07 25.05% 28,875,100 -31,094 -0.4
23.09
35.80
35.30
24 tháng
(2022-09-29) 		14.22 67.43% 52,932,600 55,008 1.2
18.72
35.80
35.30
36 tháng
(2021-10-04) 		16.64 89.22% 64,697,200 -30,560 -0.4
14.95
35.80
35.30
60 tháng
(2019-10-15) 		25.90 275.58% 106,286,020 77,910 2.7
7.74
35.80
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
26.27
 167,200 26.53 26.53 24.71 200 0 0.0
06/07/2023
26.53
 172,300 28.10 28.10 25.23 100 0 0.0
05/07/2023
28.10
 81,400 29.40 29.40 28.10 0 0 0
04/07/2023
29.40
 82,200 29.49 29.49 27.84 0 500 -0.0
03/07/2023
29.49
 81,200 30.27 30.27 28.45 0 0 0
30/06/2023
30.27
 86,400 28.36 30.27 26.40 0 200 -0.0
29/06/2023
28.36
 4,800 27.84 28.36 27.84 3,100 0 0.1
28/06/2023
27.84
 80,200 28.01 28.01 27.79 0 200 -0.0
27/06/2023
28.01
 81,400 28.10 28.10 27.79 0 500 -0.0
26/06/2023
28.10
 0 28.10 28.10 28.10 0 0 0
23/06/2023
28.10
 116,600 26.49 28.14 26.97 0 0 0
22/06/2023
26.49
 100 28.45 28.45 26.49 0 0 0
21/06/2023
28.45
 157,800 27.84 28.45 27.79 0 1,400 -0.0
20/06/2023
27.84
 157,600 26.79 27.84 25.23 100 100 -0.0
19/06/2023
26.79
 369,800 26.79 26.79 25.23 10,900 100 0.3
16/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/06/2023
26.79
 92,000 25.09 26.79 26.10 0 0 0
15/06/2023
25.09
 155,800 24.86 25.09 24.86 700 0 0.0
14/06/2023
24.86
 157,000 24.86 24.86 24.86 0 0 0
13/06/2023
24.86
 157,100 24.86 24.86 24.86 0 0 0
12/06/2023
24.86
 111,000 24.86 24.93 24.78 0 0 0
09/06/2023
24.86
 200,700 24.86 24.86 23.46 0 0 0
08/06/2023
24.86
 134,700 24.86 24.86 24.70 0 0 0
07/06/2023
24.86
 114,000 24.86 24.86 24.86 0 0 0
06/06/2023
24.86
 106,000 24.86 24.86 24.86 0 0 0
05/06/2023
24.86
 156,000 24.86 24.86 24.86 0 0 0
02/06/2023
24.86
 81,000 24.93 24.93 24.86 0 0 0
01/06/2023
24.93
 40,000 24.86 24.93 24.86 0 0 0
31/05/2023
24.86
 125,000 24.78 24.86 24.78 0 0 0
30/05/2023
24.78
 218,000 24.78 24.86 24.78 0 0 0
29/05/2023
24.78
 233,300 24.78 24.82 24.78 8,300 0 0.3
26/05/2023
24.78
 120,200 24.78 24.78 24.78 0 0 0
25/05/2023
24.78
 118,400 24.70 24.78 23.77 0 0 0
24/05/2023
24.70
 167,900 24.74 24.74 24.70 0 0 0
23/05/2023
24.74
 134,600 24.78 24.78 24.70 0 0 0
22/05/2023
24.78
 122,900 24.78 24.78 23.38 200 0 0.0
19/05/2023
24.78
 72,000 24.78 24.78 24.70 0 0 0
18/05/2023
24.78
 202,200 24.78 24.78 24.78 0 0 0
17/05/2023
24.78
 222,500 24.74 24.78 24.78 0 0 0
16/05/2023
24.74
 244,200 24.78 24.78 24.70 4,200 0 0.1
15/05/2023
24.78
 106,500 24.86 24.86 24.47 4,100 0 0.1
12/05/2023
24.86
 82,800 24.86 24.86 23.38 0 0 0
11/05/2023
24.86
 154,800 24.86 24.86 23.54 0 0 0
10/05/2023
24.86
 123,500 24.86 24.89 23.69 2,000 0 0.1
09/05/2023
24.86
 151,500 25.32 25.32 24.86 3,500 3,500 0
08/05/2023
25.32
 80,000 25.44 25.44 25.32 0 0 0
05/05/2023
25.44
 80,000 25.48 25.48 25.40 0 0 0
04/05/2023
25.48
 80,000 25.48 25.48 25.48 0 0 0
28/04/2023
25.48
 0 25.48 25.48 25.48 0 0 0
27/04/2023
25.48
 88,000 25.48 25.48 25.40 0 0 0
26/04/2023
25.48
 80,000 25.55 25.55 25.48 0 0 0.1
25/04/2023
25.55
 80,100 25.48 25.55 25.40 0 0 0.1
24/04/2023
25.48
 90,000 25.44 25.48 25.32 0 0 0.1
21/04/2023
25.44
 84,000 25.48 25.48 25.32 0 0 0.1
20/04/2023
25.48
 85,000 25.55 25.55 25.24 0 0 0
19/04/2023
25.55
 88,000 25.48 25.55 25.48 0 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |