CTCP Phát triển Nhà Thủ Đức (tdh)

3.56
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
(2026-02-11) 		-0.44 -11% 1,764,800 11,500 0.0
3.46
4.04
3.56
2 tháng
(2026-01-12) 		-0.63 -15.04% 5,150,500 86,300 0.4
3.46
4.40
3.56
3 tháng
(2025-12-15) 		-0.85 -19.27% 7,254,400 90,200 0.4
3.46
4.45
3.56
6 tháng
(2025-09-15) 		-0.98 -21.59% 32,303,300 -164,200 -0.8
3.46
5.70
3.56
12 tháng
(2025-03-18) 		0.49 15.96% 107,240,200 -152,823 -0.6
2.42
5.70
3.56
24 tháng
(2024-03-25) 		-0.54 -13.17% 158,820,100 -523,408 -1.7
2.09
5.70
3.56
36 tháng
(2023-03-29) 		0.38 11.95% 294,760,100 -1,512,262 -6.0
2.09
6.63
3.56
60 tháng
(2021-04-08) 		-3.82 -51.76% 787,525,900 -7,494,240 -70.4
2.09
15.05
3.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
8.80
 4,309,490 8.78 8.90 8.75 54,340 20,250 0.3
18/12/2020
8.78
 4,517,260 8.93 9 8.77 11,890 6,700 0.0
17/12/2020
8.93
 3,207,200 8.98 9.06 8.87 114,360 10,400 0.9
16/12/2020
8.98
 2,888,920 8.90 9.13 8.90 89,070 1,250 0.8
15/12/2020
8.90
 4,541,770 9.08 9.19 8.86 65,380 180,550 -1.0
14/12/2020
9.08
 4,387,200 8.62 9.08 8.65 113,840 10,200 0.9
11/12/2020
8.62
 2,155,070 8.58 8.74 8.45 49,340 17,860 0.3
10/12/2020
8.58
 6,908,030 8.51 8.99 8.52 60,920 353,530 -2.6
09/12/2020
8.51
 6,009,000 8.50 8.70 8.36 176,520 297,140 -0.8
08/12/2020
8.50
 3,049,010 8.44 8.68 8.35 13,290 12,830 0.0
07/12/2020
8.44
 4,643,500 8.29 8.80 8.40 75,720 171,440 -0.8
04/12/2020
8.29
 10,128,860 7.75 8.29 7.76 167,360 408,580 -2.0
03/12/2020
7.75
 1,808,390 7.74 7.79 7.70 91,220 1,550 0.7
02/12/2020
7.74
 1,764,640 7.81 7.83 7.74 3,770 73,680 -0.5
01/12/2020
7.81
 2,209,180 7.83 7.83 7.65 15,140 60,220 -0.3
30/11/2020
7.83
 1,189,410 7.93 7.97 7.82 30,990 181,230 -1.2
27/11/2020
7.93
 1,555,760 8.01 8.07 7.89 118,360 1,920 0.9
26/11/2020
8.01
 1,504,540 7.97 8.05 7.91 59,840 12,600 0.4
25/11/2020
7.97
 1,520,270 7.95 8.13 7.90 43,570 5,000 0.3
24/11/2020
7.95
 1,430,860 8.10 8.15 7.90 60,000 265,600 -1.6
23/11/2020
8.10
 3,058,800 7.90 8.23 7.83 8,040 539,210 -4.3
20/11/2020
7.90
 2,100,490 7.70 7.93 7.69 19,040 103,880 -0.7
19/11/2020
7.70
 1,472,380 7.68 7.77 7.67 59,990 1,700 0.4
18/11/2020
7.68
 721,640 7.71 7.77 7.68 36,100 5,500 0.2
17/11/2020
7.71
 841,430 7.62 7.81 7.60 0 7,360 -0.1
16/11/2020
7.62
 719,810 7.70 7.82 7.62 25,590 10,020 0.1
13/11/2020
7.70
 1,628,910 7.38 7.72 7.37 11,120 900 0.1
12/11/2020
7.38
 575,570 7.39 7.43 7.36 14,030 860 0.1
11/11/2020
7.39
 533,890 7.45 7.48 7.39 10,000 2,000 0.1
10/11/2020
7.45
 543,310 7.49 7.56 7.40 5,770 26,570 -0.2
09/11/2020
7.49
 766,340 7.25 7.49 7.21 8,130 1,000 0.1
06/11/2020
7.25
 225,050 7.27 7.34 7.20 0 0 0
05/11/2020
7.27
 337,700 7.32 7.37 7.27 5,810 1,240 0.0
04/11/2020
7.32
 458,960 7.25 7.35 7.18 20,730 0 0.2
03/11/2020
7.25
 166,900 7.25 7.30 7.18 0 0 0
02/11/2020
7.25
 235,000 7.16 7.25 7.07 500 0 0.0
30/10/2020
7.16
 417,160 7.12 7.20 7.09 0 0 0
29/10/2020
7.12
 885,170 7.08 7.25 7.03 4,530 14,700 -0.1
28/10/2020
7.08
 936,470 7.30 7.47 7.08 2,000 1,090 0.0
27/10/2020
7.30
 1,246,550 7.58 7.63 7.30 0 38,000 -0.3
26/10/2020
7.58
 944,650 7.72 7.77 7.58 52,000 7,480 0.3
23/10/2020
7.72
 875,730 7.74 7.76 7.69 0 7,280 -0.1
22/10/2020
7.74
 349,280 7.71 7.80 7.65 0 31,500 -0.2
21/10/2020
7.71
 1,402,020 7.70 7.82 7.68 3,400 22,540 -0.1
20/10/2020
7.70
 801,520 7.77 7.78 7.61 2,720 7,370 -0.0
19/10/2020
7.77
 857,910 7.75 7.86 7.72 0 21,290 -0.2
16/10/2020
7.75
 1,321,440 7.65 7.75 7.53 5,970 59,400 -0.4
15/10/2020
7.65
 1,723,500 7.78 7.80 7.65 400 181,430 -1.4
14/10/2020
7.78
 1,278,570 7.81 7.84 7.73 10,670 275,260 -2.1
13/10/2020
7.81
 867,750 7.81 7.89 7.78 12,040 82,440 -0.6
12/10/2020
7.81
 1,294,710 7.87 7.99 7.81 3,420 161,810 -1.2
09/10/2020
7.87
 1,069,940 7.87 7.99 7.80 32,030 3,900 0.2
08/10/2020
7.87
 2,106,100 8.01 8.08 7.85 63,760 91,080 -0.2
07/10/2020
8.01
 1,681,620 8.16 8.16 8.01 3,170 71,500 -0.6
06/10/2020
8.16
 2,453,470 8.17 8.25 8.12 21,550 234,418 -1.7
05/10/2020
8.17
 3,634,510 7.92 8.25 7.98 4,610 409,220 -3.3
02/10/2020
7.92
 2,902,550 8.11 8.11 7.70 350 41,750 -0.3
01/10/2020
8.11
 2,637,440 7.71 8.18 7.71 9,670 63,820 -0.4
30/09/2020
7.71
 1,055,420 7.73 7.79 7.65 47,270 16,410 0.2
29/09/2020
7.73
 1,125,030 7.87 7.94 7.73 77,210 33,670 0.3
28/09/2020
7.87
 590,160 7.87 7.94 7.81 7,450 2,000 0.0
25/09/2020
7.87
 844,880 7.87 7.98 7.71 26,000 81,970 -0.4
24/09/2020
7.87
 1,074,390 7.87 8.03 7.85 0 99,300 -0.8
23/09/2020
7.87
 1,132,860 7.90 8.02 7.84 6,690 169,870 -1.3
22/09/2020
7.90
 942,670 7.93 7.96 7.80 19,410 52,000 -0.3
21/09/2020
7.93
 941,660 7.92 8.06 7.93 1,080 115,500 -0.9
18/09/2020
7.92
 1,400,660 8 8 7.91 7,060 182,500 -1.4
17/09/2020
8
 1,208,330 8.04 8.07 7.95 560 236,750 -1.9
16/09/2020
8.04
 1,494,590 8.06 8.12 8.04 15,420 265,800 -2.0
15/09/2020
8.06
 2,702,560 7.82 8.24 7.90 116,550 177,000 -0.5
14/09/2020
7.82
 952,750 7.82 7.86 7.80 0 168,000 -1.3
11/09/2020
7.82
 1,090,010 7.90 7.91 7.80 10,650 195,940 -1.5
10/09/2020
7.90
 1,928,560 7.88 8 7.84 0 221,090 -1.8
09/09/2020
7.88
 913,360 7.86 7.97 7.70 56,440 231,000 -1.4
08/09/2020
7.86
 843,500 7.76 7.89 7.71 24,910 187,090 -1.3
07/09/2020
7.76
 2,146,260 7.85 8.06 7.61 31,070 36,680 -0.0
04/09/2020
7.85
 2,759,360 8.05 8.05 7.80 82,940 148,500 -0.5
03/09/2020
8.05
 3,035,220 8.18 8.30 8.02 11,700 327,950 -2.6
01/09/2020
8.18
 2,285,110 8.10 8.22 8.01 103,190 149,500 -0.4
31/08/2020
8.10
 2,810,050 8.30 8.50 8.10 5,490 170,560 -1.4
28/08/2020
8.30
 3,359,820 8.27 8.60 8.12 92,390 175,000 -0.7
27/08/2020
8.27
 2,709,560 8.35 8.35 8.01 59,800 181,560 -1.0
26/08/2020
8.35
 3,534,230 8.19 8.76 8.20 0 411,720 -3.5
25/08/2020
8.19
 6,444,050 7.66 8.19 7.90 360 1,319,370 -10.7
24/08/2020
7.66
 4,219,680 7.16 7.66 7.20 45,300 1,511,800 -11.2
21/08/2020
7.16
 692,400 7.21 7.23 7.13 29,030 40,010 -0.1
20/08/2020
7.21
 991,530 7.08 7.25 7.08 5,680 1,000 0.0
19/08/2020
7.08
 884,890 7.19 7.20 7.08 13,110 13,500 -0.0
18/08/2020
7.19
 345,840 7.27 7.27 7.14 14,300 3,000 0.1
17/08/2020
7.27
 522,560 7.29 7.30 7.13 2,000 0 0.0
14/08/2020
7.29
 719,530 7.44 7.45 7.25 0 34,660 -0.3
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/08/2020
7.44
 1,263,380 7.12 7.50 7.32 0 12,050 -0.1
12/08/2020
7.12
 1,479,550 7.08 7.13 7.05 14,000 45,820 -0.3
11/08/2020
7.08
 592,500 7.08 7.16 7 31,640 62,660 -0.3
10/08/2020
7.08
 722,020 6.97 7.15 6.98 13,760 75,000 -0.5
07/08/2020
6.97
 547,350 6.92 7.04 6.92 5,880 53,590 -0.4
06/08/2020
6.92
 411,170 6.93 6.99 6.91 0 65,000 -0.5
05/08/2020
6.93
 801,750 6.98 6.99 6.88 31,360 69,000 -0.3
04/08/2020
6.98
 558,400 6.85 7.01 6.81 8,030 58,440 -0.4
03/08/2020
6.85
 676,220 6.73 6.85 6.68 10,340 18,330 -0.1

Chính sách bảo mật | Điều khoản sử dụng |