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)
24/06/2020
8
 1,371,430 8.13 8.33 8 500 155,900 -1.5
23/06/2020
8.13
 2,548,220 7.97 8.42 7.96 32,670 86,700 -0.5
22/06/2020
7.97
 1,527,390 8.08 8.16 7.92 12,850 45,830 -0.3
19/06/2020
8.08
 1,016,600 8 8.08 7.94 23,170 14,000 0.1
18/06/2020
8
 1,163,990 7.83 8.04 7.75 81,160 102,760 -0.2
17/06/2020
7.83
 1,059,480 7.96 8.08 7.75 39,030 41,380 -0.0
16/06/2020
7.96
 2,615,560 7.75 8.04 7.43 5,370 65,140 -0.6
15/06/2020
7.75
 2,306,270 8.33 8.33 7.75 15,190 740,860 -7.5
12/06/2020
8.33
 1,766,080 8.75 8.75 8.18 0 6,863,141 -76.8
11/06/2020
8.75
 5,279,490 8.54 8.88 7.95 1,209,830 350,940 8.7
10/06/2020
8.54
 4,141,360 8 8.54 7.96 575,340 2,492,645 -19.8
09/06/2020
8
 1,824,030 8.11 8.25 7.93 42,730 15,080 0.3
08/06/2020
8.11
 1,330,990 8.08 8.27 8.05 350 61,980 -0.6
05/06/2020
8.08
 2,138,080 7.95 8.26 8 5,020 3,079,940 -30.7
04/06/2020
7.95
 4,881,600 7.43 7.95 7.43 36,490 1,057,150 -9.6
03/06/2020
7.43
 457,560 7.42 7.50 7.34 12,000 39,890 -0.2
02/06/2020
7.42
 1,056,960 7.61 7.66 7.42 6,290 32,830 -0.2
01/06/2020
7.61
 2,019,710 7.32 7.70 7.33 45,380 3,070 0.4
29/05/2020
7.32
 242,550 7.33 7.33 7.18 0 9,510 -0.1
28/05/2020
7.33
 523,610 7.41 7.47 7.33 690 36,490 -0.3
27/05/2020
7.41
 2,050,050 7.30 7.64 7.33 11,620 21,060 -0.1
26/05/2020
7.30
 756,370 7.17 7.36 7.18 14,030 15,200 -0.0
25/05/2020
7.17
 649,290 7.17 7.33 7.04 43,350 0 0.4
22/05/2020
7.17
 576,860 7.24 7.25 7.17 98,790 7,370 0.8
21/05/2020
7.24
 558,920 7.25 7.28 7.17 46,150 15,230 0.3
20/05/2020
7.25
 528,360 7.33 7.40 7.17 5,830 15,580 -0.1
19/05/2020
7.33
 719,290 7.48 7.56 7.33 91,770 38,480 0.5
18/05/2020
7.48
 746,650 7.47 7.50 7.25 257,170 12,900 2.2
15/05/2020
7.47
 822,520 7.50 7.70 7.26 223,040 48,420 1.5
14/05/2020
7.50
 1,282,610 7.23 7.67 7.21 270,090 10,930 2.3
13/05/2020
7.23
 955,510 6.93 7.25 6.85 261,420 13,210 2.1
12/05/2020
6.93
 521,080 7.04 7.04 6.93 13,000 84,050 -0.6
11/05/2020
7.04
 750,980 6.93 7.04 6.92 21,120 50,170 -0.2
08/05/2020
6.93
 751,910 6.91 7.04 6.91 32,150 38,020 -0.0
07/05/2020
6.91
 541,090 6.71 6.95 6.67 3,270 42,470 -0.3
06/05/2020
6.71
 553,020 6.70 6.79 6.63 17,730 38,100 -0.2
05/05/2020
6.70
 845,230 6.58 6.75 6.48 21,890 52,350 -0.2
04/05/2020
6.58
 953,110 6.92 6.92 6.58 1,420 22,210 -0.2
29/04/2020
6.92
 483,480 6.91 6.94 6.85 23,350 52,050 -0.2
28/04/2020
6.91
 627,380 7 7 6.82 14,250 127,330 -0.9
27/04/2020
7
 484,530 7 7.08 6.84 11,560 55,640 -0.4
24/04/2020
7
 539,570 7.16 7.16 6.98 16,430 27,420 -0.1
23/04/2020
7.16
 843,460 7.17 7.28 7.03 280 90,090 -0.8
22/04/2020
7.17
 710,080 6.81 7.17 6.50 94,900 2,050 0.8
21/04/2020
6.81
 2,565,340 7.29 7.29 6.78 172,180 66,420 0.9
20/04/2020
7.29
 2,009,930 7.40 7.58 7.08 198,900 108,410 0.8
17/04/2020
7.40
 1,866,270 6.92 7.40 6.92 168,380 116,290 0.4
16/04/2020
6.92
 1,521,690 6.55 6.92 6.55 69,810 124,970 -0.4
15/04/2020
6.55
 1,491,750 6.13 6.55 6.14 730 2,050 -0.0
14/04/2020
6.13
 1,250,330 5.94 6.13 5.83 5,340 76,150 -0.5
13/04/2020
5.94
 839,400 5.79 6 5.75 37,570 100,000 -0.4
10/04/2020
5.79
 915,480 5.65 5.82 5.59 13,610 60,610 -0.3
09/04/2020
5.65
 1,371,990 5.55 5.79 5.58 37,450 57,800 -0.1
08/04/2020
5.55
 853,900 5.53 5.55 5.29 124,760 32,050 0.6
07/04/2020
5.53
 1,086,680 5.61 5.65 5.39 52,010 142,030 -0.6
06/04/2020
5.61
 1,608,220 5.24 5.61 5.43 40,290 78,730 -0.3
03/04/2020
5.24
 879,480 5 5.25 5 87,820 140,200 -0.3
01/04/2020
5
 785,440 4.83 5.08 4.83 63,790 2,050 0.4
31/03/2020
4.83
 1,309,670 4.90 5.08 4.71 87,890 27,330 0.3
30/03/2020
4.90
 559,720 5.25 5.25 4.89 109,350 2,650 0.6
27/03/2020
5.25
 490,360 5.36 5.36 5.17 49,220 0 0.3
26/03/2020
5.36
 371,470 5.35 5.42 5.21 116,140 34,000 0.5
25/03/2020
5.35
 829,690 5.09 5.41 5.18 129,750 45,630 0.5
24/03/2020
5.09
 1,221,960 5.39 5.39 5.04 75,710 49,900 0.2
23/03/2020
5.39
 652,190 5.79 5.79 5.39 13,000 60,980 -0.3
20/03/2020
5.79
 358,930 5.75 5.79 5.66 44,890 100,020 -0.4
19/03/2020
5.75
 494,300 5.92 5.92 5.58 32,230 96,750 -0.5
18/03/2020
5.92
 818,160 6.04 6.08 5.83 32,230 96,750 -0.5
17/03/2020
6.04
 549,280 6.08 6.08 5.73 31,860 180,260 -1.0
16/03/2020
6.08
 329,290 6.18 6.21 6 20,000 41,960 -0.2
13/03/2020
6.18
 1,179,010 6.49 6.49 6.04 46,750 221,370 -1.3
12/03/2020
6.49
 1,029,520 6.96 6.96 6.48 6,840 20,360 -0.1
11/03/2020
6.96
 473,910 7.25 7.42 6.83 0 152,830 -1.3
10/03/2020
7.25
 583,640 7.30 7.31 6.84 17,050 42,020 -0.2
09/03/2020
7.30
 925,580 7.84 7.84 7.30 7,600 64,730 -0.5
06/03/2020
7.84
 441,240 7.92 7.92 7.83 50 93,330 -0.9
05/03/2020
7.92
 316,760 7.88 8.04 7.88 8,590 92,000 -0.8
04/03/2020
7.88
 381,650 7.88 7.92 7.85 2,310 120,810 -1.1
03/03/2020
7.88
 505,770 7.93 8.03 7.88 0 26,160 -0.2
02/03/2020
7.93
 263,980 7.93 8.04 7.88 0 15,440 -0.1
28/02/2020
7.93
 682,640 8.25 8.25 7.84 7,980 53,920 -0.4
27/02/2020
8.25
 728,190 8.21 8.29 8.17 0 186,100 -1.8
26/02/2020
8.21
 441,280 8 8.25 7.88 11,000 73,020 -0.6
25/02/2020
8
 363,150 7.83 8.03 7.80 11,390 10,710 0.0
24/02/2020
7.83
 625,690 8.38 8.38 7.83 94,860 73,000 0.2
21/02/2020
8.38
 405,670 8.42 8.46 8.32 15,620 15,000 0.0
20/02/2020
8.42
 593,630 8.33 8.46 8.33 26,800 30,000 -0.0
19/02/2020
8.33
 786,690 8.58 8.63 8.33 138,020 31,010 1.1
18/02/2020
8.58
 677,370 8.50 8.63 8.42 159,100 33,000 1.3
17/02/2020
8.50
 518,070 8.38 8.54 8.33 178,500 33,160 1.5
14/02/2020
8.38
 419,670 8.33 8.42 8.28 8,130 50 0.1
13/02/2020
8.33
 506,710 8.23 8.38 8.18 19,750 13,510 0.1
12/02/2020
8.23
 694,230 8.10 8.23 8.13 35,370 21,440 0.1
11/02/2020
8.10
 427,720 8.06 8.13 8.03 37,870 10,000 0.3
10/02/2020
8.06
 795,400 8.18 8.18 8 31,420 8,000 0.2
07/02/2020
8.18
 665,340 8.19 8.24 8.08 190,890 30,800 1.6
06/02/2020
8.19
 614,710 8.03 8.21 8.09 58,440 40,780 0.2
05/02/2020
8.03
 325,910 7.88 8.08 7.92 27,640 0 0.3
04/02/2020
7.88
 542,870 7.82 7.98 7.82 6,020 50,370 -0.4
03/02/2020
7.82
 824,570 8.25 8.25 7.68 17,430 13,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |