CTCP Thuận Đức (tdp)

35.30
0
(0%)
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% 1,491,400 20,514 0.7
34.40
35.80
35.30
2 tháng
(2024-07-18) 		4.66 15.22% 3,935,200 53,014 1.9
30.27
35.80
35.30
3 tháng
(2024-06-18) 		4.57 14.88% 5,594,700 58,914 2.1
30.27
35.80
35.30
6 tháng
(2024-03-20) 		4.48 14.54% 10,373,400 66,406 2.4
28.36
35.80
35.30
12 tháng
(2023-09-22) 		6.94 24.47% 28,800,200 -31,994 -0.5
23.09
35.80
35.30
24 tháng
(2022-09-27) 		13.94 65.26% 52,746,500 51,996 1.1
18.72
35.80
35.30
36 tháng
(2021-10-04) 		16.64 89.22% 64,495,100 -33,560 -0.5
14.95
35.80
35.30
60 tháng
(2019-10-14) 		26.29 291.71% 106,083,920 74,910 2.6
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)
16/09/2024
35.30
 79,000 35.30 35.70 35.30 0 300 0
13/09/2024
35.30
 99,000 35.50 35.60 35.30 2,500 100 0.1
12/09/2024
35.60
 102,000 35.45 36.20 35.40 1,000 0 0.0
11/09/2024
35.50
 28,000 35.30 36.20 35.20 454 0 0.0
10/09/2024
35.20
 95,200 35.20 35.30 35.20 500 0 0.0
09/09/2024
35.10
 100,700 35.10 35.50 33.30 1,600 40 0.1
06/09/2024
35.50
 96,500 36 36.50 35.50 1,800 0 0.1
05/09/2024
35
 100,400 35.10 35.20 35 0 300 -0.0
04/09/2024
34.70
 104,400 34 35.20 33.20 0 2,000 -0.1
30/08/2024
35.40
 40,900 36.60 36.60 35.30 0 0 0
29/08/2024
35.75
 4,300 35.30 35.75 35.30 0 0 0
28/08/2024
35.80
 42,500 35.30 35.80 35.20 700 0 0.0
27/08/2024
35.20
 43,200 35.10 35.50 35.10 600 0 0.0
26/08/2024
35.20
 45,900 34.90 35.40 33 0 0 0
23/08/2024
35.15
 88,700 35.20 36.30 35.15 2,300 0 0.1
22/08/2024
35.20
 115,400 35.10 35.80 35 3,700 0 0.1
21/08/2024
35
 101,100 35.50 37.45 32.60 1,600 0 0.1
20/08/2024
35
 104,100 34.40 35.20 34.40 2,400 0 0.1
19/08/2024
34.40
 100,100 35 35 34.20 3,800 0 0.1
16/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
16/08/2024
34.20
 88,000 33.50 35.50 32.20 1,300 0 0.0
15/08/2024
34.45
 88,700 33.18 34.55 32.91 3,100 1,100 0.1
14/08/2024
33.59
 87,000 33.36 33.59 32.55 6,100 0 0.2
13/08/2024
33.36
 197,900 30.36 33.55 30.36 3,400 0 0.1
12/08/2024
32.64
 195,100 32.55 32.64 32.55 2,300 0 0.1
09/08/2024
32.64
 85,300 32.64 32.64 31.45 3,200 0 0.1
08/08/2024
31.82
 84,500 31.82 32.18 31.82 2,500 0 0.1
07/08/2024
31.82
 93,400 31.77 32.27 31.64 8,200 800 0.3
06/08/2024
31.73
 80,500 31.73 31.73 30.55 7,300 0 0.2
05/08/2024
30.27
 89,900 30.91 30.91 30.27 0 0 0
02/08/2024
30.82
 97,000 29.73 30.82 29.73 300 8,400 -0.3
01/08/2024
30.45
 109,000 30.45 32.27 30.45 2,100 0 0.1
31/07/2024
31.68
 121,000 30.91 31.73 30 400 3,000 -0.1
30/07/2024
30.55
 185,600 30.45 30.91 30.45 1,800 0 0.1
29/07/2024
31.82
 137,900 33.14 33.14 30.45 2,000 0 0.1
26/07/2024
31.73
 66,000 31.73 31.73 30.55 600 0 0.0
25/07/2024
30.55
 67,000 31.82 31.82 30.45 1,400 300 0.0
24/07/2024
30.82
 138,400 30.45 31.09 30.36 400 0 0.0
23/07/2024
30.45
 136,000 31.36 31.36 28.59 600 0 0.0
22/07/2024
30.64
 130,800 30.45 30.64 30.45 0 400 -0.0
19/07/2024
30.45
 80,100 30.64 30.73 30.45 0 0 0
18/07/2024
30.64
 84,700 30.45 31.09 28.45 0 500 -0.0
17/07/2024
30.45
 193,600 31 31 30.45 400 0 0.0
16/07/2024
30.82
 82,200 31.36 31.36 28.68 100 200 -0.0
15/07/2024
30.45
 81,200 30.82 30.82 30.45 100 0 0.0
12/07/2024
30.91
 80,200 30.64 30.91 30.64 0 0 0
11/07/2024
30.55
 82,100 31.09 32.09 28.68 0 0 0
10/07/2024
30.73
 82,200 30.73 30.73 30.55 600 0 0.0
09/07/2024
30.73
 82,600 30.09 30.82 28.50 600 0 0.0
08/07/2024
30.55
 81,900 30.82 31.36 30.55 0 0 0
05/07/2024
30.82
 80,000 30.73 30.82 30.64 0 0 0
04/07/2024
30.91
 49,700 30.91 30.91 30.55 400 0 0.0
03/07/2024
30.55
 49,300 30.82 30.82 30.55 0 0 0
02/07/2024
30.73
 54,800 30.18 30.82 30.18 0 0 0
01/07/2024
30.91
 41,800 30.64 30.91 30.45 500 0 0.0
28/06/2024
30.45
 42,100 30.91 30.91 30.45 600 100 0.0
27/06/2024
30.82
 42,700 30.82 30.82 30.45 500 0 0.0
26/06/2024
30.91
 47,500 30.64 30.91 30.45 400 0 0.0
25/06/2024
30.45
 81,500 30.82 30.82 30.45 200 200 -0
24/06/2024
30.82
 83,700 30.64 30.82 30.45 2,300 0 0.1
21/06/2024
30.82
 80,000 30.82 30.82 30.64 0 0 0
20/06/2024
30.82
 80,400 30.73 30.82 30.64 0 300 -0.0
19/06/2024
30.73
 80,000 30.82 30.82 30.64 0 0 0
18/06/2024
30.73
 80,000 30.82 30.82 30.64 0 0 0
17/06/2024
30.86
 82,800 30.82 30.86 30.45 500 700 -0.0
14/06/2024
30.82
 85,000 30.82 30.82 30.45 1,000 0 0.0
13/06/2024
30.82
 5,000 30.82 30.82 30.82 0 0 0
12/06/2024
30.91
 99,200 30.82 30.91 30.45 1,100 0 0.0
11/06/2024
30.82
 100,600 30.82 30.82 30.55 0 600 -0.0
10/06/2024
30.82
 0 30.82 30.82 30.82 0 0 0
07/06/2024
30.82
 101,100 30.73 30.82 30.45 600 0 0.0
06/06/2024
30.91
 101,100 30.64 30.91 30.45 900 200 0.0
05/06/2024
30.82
 40,100 30.45 30.82 30.45 2,600 0 0.1
04/06/2024
30
 80,200 30.64 30.91 30 0 0 0
03/06/2024
30.82
 80,200 30.45 30.91 30.45 0 0 0
31/05/2024
30.55
 42,200 30.82 30.82 30.45 0 200 -0.0
30/05/2024
30.82
 51,300 30.45 30.82 30.45 700 0 0.0
29/05/2024
30.64
 77,800 29.09 30.64 29.09 900 0 0.0
28/05/2024
30.73
 66,300 30.68 30.73 29.55 2,100 0 0.1
27/05/2024
30.77
 50,500 30.45 30.77 30.45 1,400 0 0.0
24/05/2024
30.73
 40,600 30.45 30.82 30.45 600 200 0.0
23/05/2024
30.91
 51,000 30.27 30.91 30.27 500 300 0.0
22/05/2024
30.73
 200,100 29.09 30.73 29.09 0 0 0
21/05/2024
30.82
 126,900 29.55 30.82 29.55 600 8 0.0
20/05/2024
30.82
 71,200 29.55 30.82 29.18 600 0 0.0
17/05/2024
29.09
 60,900 29.27 30.91 28.91 6,400 3,000 0.1
16/05/2024
29.09
 52,100 30 30.55 28.82 2,600 1,400 0.0
15/05/2024
30.09
 258,200 30 30.09 29.09 0 100 -0.0
14/05/2024
30.27
 53,400 28.59 30.27 28.59 0 0 0
13/05/2024
28.64
 65,700 28.45 28.64 28.27 0 4,700 -0.1
10/05/2024
28.95
 56,000 28.64 28.95 28.27 0 15,300 -0.5
09/05/2024
29.05
 48,000 29.09 29.09 27.27 0 5,800 -0.2
08/05/2024
28.91
 55,300 28.82 29.95 28.68 3,000 4,300 -0.0
07/05/2024
30.09
 142,900 29.18 30.09 28.73 1,000 6,500 -0.2
06/05/2024
28.36
 99,100 29.18 30.45 28.36 0 2,500 -0.1
03/05/2024
30.36
 49,100 29.73 30.36 29 200 8,100 -0.3
02/05/2024
30.36
 135,800 29.32 30.36 29.32 0 0 0
26/04/2024
30.09
 71,000 29.55 30.09 29.55 0 0 0
25/04/2024
30.36
 71,600 29.55 30.36 29.50 0 1,000 -0.0
24/04/2024
30.18
 158,000 29.45 30.36 29.14 0 2,300 -0.1
23/04/2024
30.36
 191,700 29.91 30.36 29.36 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |