CTCP Phát triển Nhà Thủ Đức (tdh)

4.33
0.28
(6.91%)
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
(2025-12-29) 		-0.30 -6.90% 2,194,600 -900 -0.0
4.05
4.38
4.33
2 tháng
(2025-12-01) 		-0.74 -15.45% 4,909,500 -19,500 -0.1
4.05
4.79
4.33
3 tháng
(2025-10-30) 		-1.15 -22.12% 9,146,600 -73,400 -0.4
4.05
5.20
4.33
6 tháng
(2025-08-01) 		-0.60 -12.90% 49,308,600 -145,700 -0.6
4.05
5.70
4.33
12 tháng
(2025-02-03) 		1.57 63.31% 114,117,600 -688,211 -2.4
2.42
5.70
4.33
24 tháng
(2024-02-15) 		-0.22 -5.15% 159,712,200 -614,962 -2.1
2.09
5.70
4.33
36 tháng
(2023-02-13) 		1.05 35% 293,786,300 -1,642,062 -6.7
2.09
6.63
4.33
60 tháng
(2021-02-23) 		-4.28 -51.38% 839,380,900 -7,719,640 -71.9
2.09
15.05
4.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
7.75
 2,656,900 7.60 7.81 7.60 13,100 50,800 -0.3
31/08/2021
7.60
 1,371,400 7.40 7.64 7.35 22,100 1,400 0.2
30/08/2021
7.40
 1,142,100 7.22 7.42 7.22 66,400 0 0.5
27/08/2021
7.22
 622,400 7.11 7.22 7.05 94,600 0 0.7
26/08/2021
7.11
 988,400 7.22 7.28 7.11 36,200 10,400 0.2
25/08/2021
7.22
 742,700 7.30 7.30 7.10 18,100 62,700 -0.3
24/08/2021
7.30
 1,479,400 7.02 7.30 7 100,500 0 0.7
23/08/2021
7.02
 2,021,400 7.28 7.28 7.01 97,900 600 0.7
20/08/2021
7.28
 3,236,100 7.80 7.80 7.26 24,700 25,200 0.0
19/08/2021
7.80
 2,253,200 7.81 7.90 7.65 10,700 5,500 0.0
18/08/2021
7.81
 1,854,300 7.70 7.96 7.69 35,100 2,400 0.3
17/08/2021
7.70
 3,029,500 8.03 8.12 7.70 600 191,200 -1.5
16/08/2021
8.03
 4,803,100 7.69 8.11 7.68 8,500 43,200 -0.3
13/08/2021
7.69
 849,600 7.72 7.79 7.57 19,100 900 0
12/08/2021
7.72
 2,515,600 7.72 7.86 7.56 25,700 27,000 -0.0
11/08/2021
7.72
 1,696,500 7.69 7.85 7.69 23,300 700 0.2
10/08/2021
7.69
 1,613,000 7.85 7.85 7.65 0 500 -0.0
09/08/2021
7.85
 4,241,000 7.55 8.06 7.60 0 61,800 -0.5
06/08/2021
7.55
 568,800 7.06 7.55 7.55 0 500 -0.0
05/08/2021
7.06
 314,600 6.60 7.06 7.06 0 500 -0.0
04/08/2021
6.60
 417,400 6.58 6.85 6.60 8,100 19,200 -0.1
03/08/2021
6.58
 316,100 6.59 6.66 6.50 0 9,700 -0.1
02/08/2021
6.59
 406,100 6.57 6.71 6.59 0 9,700 -0.1
30/07/2021
6.57
 547,500 6.50 6.65 6.56 100 0 0.0
29/07/2021
6.50
 732,500 6.37 6.51 6.35 7,100 2,100 0.0
28/07/2021
6.37
 278,200 6.40 6.44 6.35 0 105,900 -0.7
27/07/2021
6.40
 440,100 6.39 6.50 6.35 14,000 0 0.1
26/07/2021
6.39
 377,600 6.35 6.50 6.20 5,800 104,900 -0.6
23/07/2021
6.35
 335,100 6.46 6.50 6.33 1,700 106,900 -0.7
22/07/2021
6.46
 374,900 6.28 6.48 6.23 19,700 4,400 0.1
21/07/2021
6.28
 157,700 6.21 6.30 6.21 4,400 1,200 0.0
20/07/2021
6.21
 599,300 6.09 6.21 6.03 6,400 9,600 -0.0
19/07/2021
6.09
 357,000 6.36 6.36 6.05 0 100,500 -0.6
16/07/2021
6.36
 304,300 6.36 6.55 6.36 0 100,100 -0.6
15/07/2021
6.36
 483,300 6.26 6.50 6.21 11,900 101,800 -0.6
14/07/2021
6.26
 292,800 6.30 6.40 6.20 10,100 108,600 -0.6
13/07/2021
6.30
 338,400 6.20 6.40 6 200 100,000 -0.6
12/07/2021
6.20
 1,467,500 6.66 6.66 6.20 0 114,400 -0.7
09/07/2021
6.66
 490,500 6.84 6.95 6.60 8,500 114,800 -0.7
08/07/2021
6.84
 409,400 6.90 7 6.82 300 126,300 -0.8
07/07/2021
6.90
 683,900 7.11 7.11 6.75 11,100 8,900 0.0
06/07/2021
7.11
 517,200 7.30 7.31 7.10 18,100 19,500 -0.0
05/07/2021
7.30
 594,100 7.40 7.40 7.20 2,500 23,500 -0.2
02/07/2021
7.40
 224,700 7.43 7.50 7.35 6,200 3,900 0.0
01/07/2021
7.43
 524,600 7.30 7.45 7.23 13,500 2,500 0.1
30/06/2021
7.30
 866,200 7.53 7.55 7.25 0 8,100 -0.1
29/06/2021
7.53
 914,900 7.60 7.69 7.44 200 10,000 -0.1
28/06/2021
7.60
 1,456,700 7.74 7.74 7.58 5,000 9,700 -0.0
25/06/2021
7.74
 529,600 7.85 7.85 7.68 10,100 29,600 -0.2
24/06/2021
7.85
 850,100 7.85 7.91 7.68 1,400 40,800 -0.3
23/06/2021
7.85
 1,901,300 7.71 7.99 7.55 19,800 57,900 -0.3
22/06/2021
7.71
 1,686,800 8.06 8.11 7.71 20,800 4,700 0.1
21/06/2021
8.06
 2,508,100 8 8.07 7.70 16,900 0 0.1
18/06/2021
8
 2,422,600 8 8.15 7.73 300 67,600 -0.5
17/06/2021
8
 3,822,000 7.75 8.20 7.50 0 86,500 -0.7
16/06/2021
7.75
 4,753,900 7.25 7.75 7.24 46,200 32,700 0.1
15/06/2021
7.25
 1,315,700 7.25 7.28 7.20 13,100 0 0.1
14/06/2021
7.25
 1,226,800 7.18 7.30 7.13 15,900 1,900 0.1
11/06/2021
7.18
 796,100 7.16 7.24 7.12 58,900 1,000 0.4
10/06/2021
7.16
 627,800 7.10 7.28 7.07 10,100 800 0.1
09/06/2021
7.10
 973,400 7.08 7.14 7 8,700 8,800 -0.0
08/06/2021
7.08
 1,509,900 7.10 7.15 7.03 0 44,200 -0.3
07/06/2021
7.10
 622,900 7.17 7.23 7.08 0 9,400 -0.1
04/06/2021
7.17
 1,427,100 7.18 7.30 7.05 44,600 8,000 0.3
03/06/2021
7.18
 1,454,200 7.02 7.26 7.02 58,800 150,000 -0.7
02/06/2021
7.02
 933,000 6.84 7.05 6.80 0 14,800 -0.1
01/06/2021
6.84
 804,800 6.94 6.94 6.80 0 1,500 -0.0
31/05/2021
6.94
 671,700 7.03 7.19 6.92 18,000 4,500 0.1
28/05/2021
7.03
 513,100 7.01 7.17 6.95 39,400 0 0.3
27/05/2021
7.01
 830,300 7.08 7.08 7 10,000 9,800 0.0
26/05/2021
7.08
 897,700 7.04 7.25 6.95 0 34,400 -0.2
25/05/2021
7.04
 1,848,600 7.34 7.34 7 3,300 17,700 -0.1
24/05/2021
7.34
 1,362,500 7.59 7.60 7.30 7,400 5,000 0.0
21/05/2021
7.59
 1,717,800 7.76 7.78 7.42 10,000 6,100 0.0
20/05/2021
7.76
 4,420,300 7.28 7.78 7.15 14,000 50,700 -0.3
19/05/2021
7.28
 2,533,800 7.18 7.28 6.90 6,100 16,600 -0.1
18/05/2021
7.18
 2,083,400 7.20 7.30 7 0 4,700 -0.0
17/05/2021
7.20
 2,480,300 6.82 7.24 7.02 9,000 79,100 -0.5
14/05/2021
6.82
 2,167,200 6.38 6.82 6.40 3,000 0 0.0
13/05/2021
6.38
 596,700 6.31 6.39 6.29 19,100 0 0.1
12/05/2021
6.31
 677,400 6.30 6.32 6.20 16,900 2,000 0.1
11/05/2021
6.30
 1,233,700 6.31 6.46 6.10 51,500 2,000 0.3
10/05/2021
6.31
 1,507,500 6.50 6.50 6.22 90,600 27,500 0.4
07/05/2021
6.50
 1,100,300 6.65 6.65 6.39 11,800 51,500 -0.3
06/05/2021
6.65
 686,100 6.74 6.85 6.65 34,000 11,000 0.2
05/05/2021
6.74
 970,400 6.51 6.88 6.51 19,500 0 0.1
04/05/2021
6.51
 1,143,900 6.84 6.84 6.37 2,000 2,000 -0.0
29/04/2021
6.84
 882,000 6.85 6.92 6.79 9,000 5,000 0.0
28/04/2021
6.85
 488,100 6.81 6.90 6.81 1,000 0 0.0
27/04/2021
6.81
 490,800 6.80 6.91 6.70 15,000 0 0.1
26/04/2021
6.80
 1,485,800 7.15 7.20 6.80 0 3,000 -0.0
23/04/2021
7.15
 1,211,900 7.16 7.20 7 200 49,200 -0.3
22/04/2021
7.16
 1,728,400 7.33 7.33 7.16 22,000 3,000 0.1
20/04/2021
7.33
 923,100 7.33 7.47 7.31 8,900 20,900 -0.1
19/04/2021
7.33
 1,164,900 7.30 7.37 7.16 26,400 0 0.2
16/04/2021
7.30
 1,544,200 7.48 7.52 7.23 31,500 41,600 -0.1
15/04/2021
7.48
 2,047,600 7.55 7.55 7.40 28,900 37,200 -0.1
14/04/2021
7.55
 2,189,700 7.62 7.62 7.45 0 0 0
13/04/2021
7.62
 2,525,700 7.70 7.86 7.50 25,900 29,000 -0.0
12/04/2021
7.70
 3,348,200 7.34 7.70 7.30 51,900 21,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |