CTCP Thuận Đức (tdp)

34
2
(6.25%)
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
(2024-04-16) 		-1.70 -5.04% 1,753,300 -50,800 -1.6
31.20
33.70
32
2 tháng
(2024-03-18) 		-1.80 -5.33% 3,325,700 -6,500 -0.1
31.20
34
32
3 tháng
(2024-02-16) 		2.10 7.02% 8,192,600 2,700 0.2
28.10
34
32
6 tháng
(2023-11-20) 		2.48 8.40% 16,543,100 -59,200 -1.6
25.40
34
32
12 tháng
(2023-05-22) 		4.74 17.41% 34,216,000 -26,800 -0.5
25.40
34
32
24 tháng
(2022-05-27) 		12.62 65.15% 49,274,900 -21,766 -0.8
18.69
34
32
36 tháng
(2021-06-01) 		13.61 74% 62,443,800 -21,966 -0.7
16.44
34
32
60 tháng
(2019-06-12) 		23.86 292.88% 99,904,220 704 0.1
8.04
34
32
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
32
-1.10
 52,100 33 33.60 31.70 2,600 1,400 0.0
#2 15/05/2024
33.10
-0.20
 258,200 33 33.10 32 0 100 -0.0
#3 14/05/2024
33.30
1.80
 53,400 31.45 33.30 31.45 0 0 0
#4 13/05/2024
31.50
-0.35
 65,700 31.30 31.50 31.10 0 4,700 -0.1
#5 10/05/2024
31.85
-0.10
 56,000 31.50 31.85 31.10 0 15,300 -0.5
#6 09/05/2024
31.95
0.15
 48,000 32 32 30 0 5,800 -0.2
#7 08/05/2024
31.80
-1.30
 55,300 31.70 32.95 31.55 3,000 4,300 -0.0
#8 07/05/2024
33.10
1.90
 142,900 32.10 33.10 31.60 1,000 6,500 -0.2
#9 06/05/2024
31.20
-2.20
 99,100 32.10 33.50 31.20 0 2,500 -0.1
#10 03/05/2024
33.40
0
 49,100 32.70 33.40 31.90 200 8,100 -0.3
#11 02/05/2024
33.40
0.30
 135,800 32.25 33.40 32.25 0 0 0
#12 26/04/2024
33.10
-0.30
 71,000 32.50 33.10 32.50 0 0 0
#13 25/04/2024
33.40
0.20
 71,600 32.50 33.40 32.45 0 1,000 -0.0
#14 24/04/2024
33.20
-0.20
 158,000 32.40 33.40 32.05 0 2,300 -0.1
#15 23/04/2024
33.40
0.20
 191,700 32.90 33.40 32.30 0 500 -0.0
#16 22/04/2024
33.20
-0.40
 102,600 33.40 33.40 32.60 0 200 -0.0
#17 19/04/2024
33.60
0.25
 41,400 33 33.60 32.70 0 900 -0.0
#18 17/04/2024
33.35
-0.35
 68,200 33.10 33.60 33.10 0 0 0
#19 16/04/2024
33.70
0.05
 33,200 33.70 33.70 32.70 0 4,000 -0.1
#20 15/04/2024
33.65
0
 98,800 33.70 33.70 33.10 10,400 2,500 0.3
#21 12/04/2024
33.65
0.25
 82,100 33.40 33.65 33.20 0 100 -0.0
#22 11/04/2024
33.40
-0.30
 83,100 33.50 33.50 33.20 0 100 -0.0
#23 10/04/2024
33.70
0.10
 178,700 33.50 33.70 33.15 28,100 200 0.9
#24 09/04/2024
33.60
-0.10
 95,400 33.30 33.60 33.20 10,100 300 0.3
#25 08/04/2024
33.70
0
 82,900 33.50 33.70 33 1,000 0 0.0
#26 05/04/2024
33.70
0
 82,200 33.60 33.70 33.50 0 0 0
#27 04/04/2024
33.70
0.05
 80,300 33.75 33.75 33.65 0 100 -0.0
#28 03/04/2024
33.65
-0.25
 80,600 33.70 33.70 33.50 300 600 -0.0
#29 02/04/2024
33.90
-0.10
 42,600 33.20 33.90 33 2,200 0 0.1
#30 01/04/2024
34
0.30
 40,300 34.20 34.40 33.70 0 0 0
#31 29/03/2024
33.70
-0.10
 10,200 33.50 33.70 33.50 0 0 0
#32 28/03/2024
33.80
-0.05
 21,000 33.75 33.80 33.45 0 700 -0.0
#33 27/03/2024
33.85
0
 20,300 33.50 33.85 33.45 0 300 -0.0
#34 26/03/2024
33.85
0
 51,700 33.85 33.85 33.40 0 6,200 -0.2
#35 25/03/2024
33.85
0
 120,500 33.85 33.85 33.30 0 200 -0.0
#36 22/03/2024
33.85
-0.05
 80,100 33.90 33.90 33.30 0 0 0
#37 21/03/2024
33.90
0
 80,400 33.90 33.90 33 2,200 0 0.1
#38 20/03/2024
33.90
0.10
 80,100 33.80 33.90 33.50 0 0 0
#39 19/03/2024
33.80
0
 80,100 33.80 33.80 33.30 0 0 0
#40 18/03/2024
33.80
-0.10
 81,000 33.90 33.90 33.25 2,000 700 0.0
#41 15/03/2024
33.90
0
 85,600 33.90 33.90 33 2,000 0 0.1
#42 14/03/2024
33.90
0
 124,600 33.90 33.90 33.50 1,100 100 0.0
#43 13/03/2024
33.90
0.15
 143,700 33.75 33.90 32 5,000 200 0.2
#44 12/03/2024
33.75
-0.05
 115,300 33.80 33.80 33.25 0 0 0
#45 11/03/2024
33.80
0
 100,000 33.80 33.80 33 0 0 0
#46 08/03/2024
33.80
0.80
 108,600 33 33.80 32.50 0 100 -0.0
#47 07/03/2024
33
0
 114,100 33 33 32.50 0 0 0
#48 06/03/2024
33
0.10
 100,600 32.90 33 32.80 0 0 0
#49 05/03/2024
32.90
1
 105,300 31.90 32.90 31.80 2,000 200 0.1
#50 04/03/2024
31.90
1.70
 135,200 30.20 31.90 30 0 0 0
#51 01/03/2024
30.20
-2.10
 100,600 32.30 32.90 30.20 0 0 0
#52 29/02/2024
32.30
-0.10
 240,000 32.40 32.40 30.35 0 100 -0.0
#53 28/02/2024
32.40
0.60
 174,800 31.80 33.60 31.50 0 200 -0.0
#54 27/02/2024
31.80
1.05
 232,600 30.75 31.80 30 0 700 -0.0
#55 26/02/2024
30.75
0.90
 723,000 29.85 31.80 29 500 300 0.0
#56 23/02/2024
29.85
0
 115,200 29.85 29.85 28.05 0 0 0
#57 22/02/2024
29.85
0
 915,000 29.85 29.85 29 500 0 0.0
#58 21/02/2024
29.85
-0.05
 454,000 29.90 29.90 29 0 0 0
#59 20/02/2024
29.90
1.80
 232,000 28.10 29.90 28 0 0 0
#60 19/02/2024
28.10
-1.80
 340,500 29.90 31 27.85 200 0 0.0
#61 16/02/2024
29.90
1.10
 206,200 28.80 29.90 28.50 0 200 -0.0
#62 15/02/2024
28.80
0.80
 301,400 28 28.90 27.20 0 0 0
#63 07/02/2024
28
0.30
 40,600 27.70 28 27.50 0 0 0
#64 06/02/2024
27.70
-0.40
 81,800 28.10 28.10 27 0 0 0
#65 05/02/2024
28.10
0.40
 243,500 27.70 29.20 27.90 0 0 0
#66 02/02/2024
27.70
-1.30
 230,000 29 29 27.70 0 0 0
#67 01/02/2024
29
1.50
 213,300 27.50 29 26.10 0 0 0
#68 31/01/2024
27.50
0.50
 152,500 27 27.70 27.30 0 0 0
#69 30/01/2024
27
1
 247,200 26 27.60 25.90 0 1,000 -0.0
#70 29/01/2024
26
0.60
 193,500 25.40 26 25.50 0 4,800 -0.1
#71 26/01/2024
25.40
-1.87
 262,100 27.27 28.50 25.40 0 500 -0.0
#72 25/01/2024
27.27
0.57
 461,300 26.70 27.66 25.60 0 5,900 -0.2
#73 24/01/2024
26.70
0
 0 26.70 26.70 26.70 0 0 0
#74 23/01/2024
26.70
-0.10
 75,400 26.79 26.79 25.93 0 2,200 -0.1
#75 22/01/2024
26.79
-0.96
 108,800 27.75 27.75 26.41 0 5,000 -0.1
#76 19/01/2024
27.75
-0.24
 69,300 27.99 27.99 26.08 0 8,900 -0.2
#77 18/01/2024
27.99
-0.14
 121,800 28.13 28.13 26.41 0 4,300 -0.1
#78 17/01/2024
28.13
0
 102,400 28.13 28.13 27.46 0 600 -0.0
#79 16/01/2024
28.13
0.38
 110,000 27.75 28.13 27.56 0 0 0
#80 15/01/2024
27.75
0.05
 105,200 27.70 27.75 27.66 0 100 -0.0
#81 12/01/2024
27.70
-0.24
 68,000 27.94 27.94 27.66 0 0 0
#82 11/01/2024
27.94
-0.05
 113,400 27.99 27.99 26.89 0 3,000 -0.1
#83 10/01/2024
27.99
1.34
 111,800 26.65 28.13 26.46 0 2,300 -0.1
#84 09/01/2024
26.65
-1.77
 153,200 28.42 29.19 26.65 0 2,200 -0.1
#85 08/01/2024
28.42
-0.29
 80,000 28.71 28.71 28.42 0 0 0
#86 05/01/2024
28.71
0.77
 112,000 27.94 28.71 27.56 0 0 0
#87 04/01/2024
27.94
0.19
 102,000 27.75 29.19 27.94 0 0 0
#88 03/01/2024
27.75
0.57
 165,000 27.18 27.75 27.75 0 0 0
#89 02/01/2024
27.18
0.77
 62,000 26.41 27.37 27.18 0 0 0
#90 29/12/2023
26.41
-1.05
 87,100 27.46 28.52 26.41 0 0 0
#91 28/12/2023
27.46
-0.77
 33,600 28.23 28.23 27.46 0 0 0
#92 27/12/2023
28.23
0.24
 65,400 27.99 28.23 27.22 0 3,400 -0.1
#93 26/12/2023
27.99
-0.24
 92,300 28.23 28.23 26.99 0 1,100 -0.0
#94 25/12/2023
28.23
0.77
 45,000 27.46 28.23 28.23 0 0 0
#95 22/12/2023
27.46
-1.24
 71,300 28.71 28.71 27.46 0 1,300 -0.0
#96 21/12/2023
28.71
0.29
 109,100 28.42 30.05 27.99 1,100 0 0.0
#97 20/12/2023
28.42
0.77
 125,400 27.66 28.42 26.70 1,200 0 0.0
#98 19/12/2023
27.66
-0.96
 161,700 28.61 28.61 27.66 700 0 0.0
#99 18/12/2023
28.61
-0.05
 215,100 28.66 28.66 27.70 100 1,200 -0.0
#100 15/12/2023
28.66
0
 188,700 28.66 28.66 27.27 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |