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)
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
31/07/2020
6.73
 1,074,930 6.48 6.89 6.42 1,500 35,030 -0.3
30/07/2020
6.48
 532,380 6.44 6.56 6.42 1,040 16,600 -0.1
29/07/2020
6.44
 998,350 6.73 6.73 6.26 1,040 0 0.0
28/07/2020
6.73
 679,020 6.47 6.75 6.33 39,360 0 0.3
27/07/2020
6.47
 1,415,210 6.95 6.95 6.47 29,870 0 0.2
24/07/2020
6.95
 881,040 7.31 7.31 6.80 40,000 0 0.3
23/07/2020
7.31
 794,480 7.31 7.36 7.23 600 22,010 -0.2
22/07/2020
7.31
 535,680 7.40 7.40 7.25 400 22,000 -0.2
21/07/2020
7.40
 286,900 7.39 7.42 7.35 1,000 20,000 -0.2
20/07/2020
7.39
 328,100 7.42 7.48 7.38 2,400 20,090 -0.2
17/07/2020
7.42
 646,890 7.43 7.49 7.38 7,800 80,000 -0.6
16/07/2020
7.43
 286,210 7.46 7.48 7.42 0 71,090 -0.6
15/07/2020
7.46
 446,670 7.50 7.54 7.45 3,180 40,000 -0.3
14/07/2020
7.50
 428,220 7.45 7.50 7.34 7,000 10,000 -0.0
13/07/2020
7.45
 861,670 7.53 7.53 7.39 39,420 54,700 -0.1
10/07/2020
7.53
 837,640 7.62 7.62 7.43 1,790 23,680 -0.2
09/07/2020
7.62
 1,162,660 7.42 7.64 7.47 0 20,000 -0.2
08/07/2020
7.42
 1,279,480 7.34 7.57 7.34 5,280 50,460 -0.4
07/07/2020
7.34
 1,107,560 7.27 7.43 7.28 0 33,760 -0.3
06/07/2020
7.27
 626,160 7.21 7.31 7.20 14,400 11,940 0.0
03/07/2020
7.21
 518,370 7.17 7.25 7.17 5,960 200 0.0
02/07/2020
7.17
 441,090 7.19 7.33 7.04 11,330 20,000 -0.1
01/07/2020
7.19
 1,214,060 7.04 7.24 7.03 36,150 20,000 0.1
30/06/2020
7.04
 1,063,320 7.29 7.43 6.93 34,700 45,790 -0.1
29/06/2020
7.29
 1,549,180 7.74 7.74 7.28 74,800 7,560 0.6
26/06/2020
7.74
 1,869,600 8.02 8.13 7.60 34,700 45,790 -0.1
25/06/2020
8.02
 1,159,890 8 8.17 7.92 0 74,890 -0.7

Chính sách bảo mật | Điều khoản sử dụng |