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
(2024-08-20) 		0.55 1.57% 1,695,700 20,014 0.7
34.70
35.80
35.55
2 tháng
(2024-07-22) 		4.91 16.04% 4,074,800 56,814 2.0
30.27
35.80
35.55
3 tháng
(2024-06-21) 		4.73 15.35% 5,658,700 62,514 2.2
30.27
35.80
35.55
6 tháng
(2024-03-25) 		4.78 15.52% 10,437,200 67,506 2.4
28.36
35.80
35.55
12 tháng
(2023-09-25) 		7.32 25.93% 28,977,400 -30,794 -0.4
23.09
35.80
35.55
24 tháng
(2022-09-30) 		14.61 69.74% 53,030,800 55,308 1.2
18.72
35.80
35.55
36 tháng
(2021-10-05) 		17.48 96.78% 64,749,000 -17,060 -0.0
14.95
35.80
35.55
60 tháng
(2019-10-16) 		26.43 289.71% 106,375,820 78,210 2.7
7.74
35.80
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2022
19.49
 36,100 19.49 19.49 19.49 0 0 -0.1
18/11/2022
19.49
 42,400 19.45 19.90 19.49 0 0 -0.1
17/11/2022
19.45
 32,000 19.45 19.49 19.45 0 0 -0.1
16/11/2022
19.45
 38,400 19.49 19.49 19.42 0 0 -0.1
15/11/2022
19.49
 48,700 19.56 19.56 19.42 0 0 -0.1
14/11/2022
19.56
 51,700 19.49 19.56 19.42 0 5,000 -0.1
11/11/2022
19.49
 32,000 19.49 19.49 19.42 0 0 -0.0
10/11/2022
19.49
 32,100 19.83 19.83 19.42 0 0 -0.0
09/11/2022
19.83
 32,500 19.63 19.83 19.63 0 0 -0.0
08/11/2022
19.63
 38,800 19.90 19.90 19.63 0 0 -0.0
07/11/2022
19.90
 44,300 21.15 21.15 19.90 0 0 -0.0
04/11/2022
21.15
 34,800 21.15 21.15 20.04 0 0 -0.0
03/11/2022
21.15
 35,600 21.29 21.29 20.11 0 0 -0.0
02/11/2022
21.29
 33,500 21.15 21.39 21.15 0 0 -0.0
01/11/2022
21.15
 34,800 19.87 21.22 19.87 0 0 -0.0
31/10/2022
19.87
 56,300 19.83 19.97 19.83 0 0 -0.0
28/10/2022
19.83
 86,200 19.14 20.01 19.21 0 0 -0.0
27/10/2022
19.14
 52,000 19.14 19.14 19.14 0 0 0
26/10/2022
19.14
 57,500 19.07 19.28 19.14 0 0 0
25/10/2022
19.07
 52,600 19.00 19.07 19.00 0 0 0
24/10/2022
19.00
 38,500 18.72 19.00 19.00 0 0 0
21/10/2022
18.72
 38,300 19.90 19.90 18.72 0 0 0
20/10/2022
19.90
 42,500 21.08 21.08 19.63 0 0 0
19/10/2022
21.08
 42,000 19.77 21.08 19.77 0 0 0
18/10/2022
19.77
 30,200 19.90 19.90 19.77 0 0 -0.0
17/10/2022
19.90
 48,000 19.87 19.90 19.90 0 0 -0.0
14/10/2022
19.87
 39,000 19.90 19.90 19.83 0 0 -0.0
13/10/2022
19.90
 36,800 20.11 20.11 19.87 0 0 -0.0
12/10/2022
20.11
 39,900 19.97 20.11 19.97 0 0 -0.0
11/10/2022
19.97
 41,700 20.18 20.18 19.97 0 0 -0.0
10/10/2022
20.18
 65,200 21.33 21.33 19.83 0 0 -0.0
07/10/2022
21.33
 48,100 20.25 21.36 20.25 0 0 -0.0
06/10/2022
20.25
 42,000 20.35 20.35 20.25 0 0 -0.0
05/10/2022
20.35
 51,900 20.35 21.36 20.11 0 0 -0.0
04/10/2022
20.35
 40,100 21.33 21.33 20.35 0 0 -0.0
03/10/2022
21.33
 4,500 20.94 21.36 21.33 0 0 -0.0
30/09/2022
20.94
 100 21.08 21.08 20.94 0 0 -0.0
29/09/2022
21.08
 4,100 20.98 21.08 21.08 0 0 -0.0
28/09/2022
20.98
 16,000 21.36 21.36 20.87 0 12 -0.0
27/09/2022
21.36
 0 21.36 21.36 21.36 0 0 0.0
26/09/2022
21.36
 46,000 21.26 21.36 21.15 0 0 0.0
23/09/2022
21.26
 39,900 21.22 21.26 21.15 0 0 0.0
22/09/2022
21.22
 79,400 21.19 21.26 21.22 0 0 0.0
21/09/2022
21.19
 200 21.26 21.26 21.19 0 0 0.0
20/09/2022
21.26
 74,500 20.81 21.36 20.81 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |