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)
31/01/2020
8.25
 1,040,510 8.31 8.46 8.25 0 38,610 -0.4
30/01/2020
8.31
 450,040 8.63 8.63 8.31 6,080 35,250 -0.3
22/01/2020
8.63
 498,080 8.63 8.71 8.58 13,240 620 0.1
21/01/2020
8.63
 330,800 8.50 8.63 8.46 4,150 0 0.0
20/01/2020
8.50
 290,370 8.50 8.50 8.33 2,000 410 0.0
17/01/2020
8.50
 407,530 8.54 8.63 8.38 7,030 14,390 -0.1
16/01/2020
8.54
 474,510 8.58 8.67 8.50 3,000 14,900 -0.1
15/01/2020
8.58
 396,020 8.42 8.58 8.38 0 10,160 -0.1
14/01/2020
8.42
 327,520 8.42 8.50 8.33 5,310 0 0.1
13/01/2020
8.42
 1,033,560 8.63 8.71 8.32 35,000 440 0.3
10/01/2020
8.63
 791,490 8.83 8.88 8.63 28,000 30,000 -0.0
09/01/2020
8.83
 451,580 8.58 8.88 8.67 34,600 12,910 0.2
08/01/2020
8.58
 1,491,460 8.96 8.96 8.50 15,000 22,540 -0.1
07/01/2020
8.96
 1,108,700 8.67 8.96 8.58 44,940 9,000 0.4
06/01/2020
8.67
 805,180 8.75 8.88 8.58 9,900 0 0.1
03/01/2020
8.75
 1,806,660 8.42 8.92 8.42 59,130 20,500 0.4
02/01/2020
8.42
 481,700 8.31 8.42 8.28 22,200 0 0.2
31/12/2019
8.31
 406,960 8.38 8.38 8.27 0 24,870 -0.2
30/12/2019
8.38
 507,250 8.42 8.46 8.33 115,680 0 1.2
27/12/2019
8.42
 491,690 8.42 8.46 8.32 56,220 30,000 0.3
26/12/2019
8.42
 731,880 8.42 8.50 8.33 15,320 28,200 -0.1
25/12/2019
8.42
 650,540 8.17 8.42 8.17 16,270 42,750 -0.3
24/12/2019
8.17
 680,380 8.17 8.22 8.13 15,800 25,770 -0.1
23/12/2019
8.17
 603,420 8.32 8.33 8.17 5,200 40,510 -0.4
20/12/2019
8.32
 249,270 8.27 8.33 8.27 14,840 280 0.1
19/12/2019
8.27
 350,210 8.32 8.33 8.27 40,500 4,000 0.4
18/12/2019
8.32
 291,520 8.33 8.46 8.32 42,100 0 0.4
17/12/2019
8.33
 337,660 8.33 8.50 8.30 4,740 6,000 -0.0
16/12/2019
8.33
 353,310 8.42 8.46 8.30 0 8,960 -0.1
13/12/2019
8.42
 342,460 8.50 8.58 8.38 0 11,550 -0.1
12/12/2019
8.50
 444,540 8.54 8.63 8.46 0 18,510 -0.2
11/12/2019
8.54
 388,500 8.33 8.54 8.29 0 2,860 -0.0
10/12/2019
8.33
 375,840 8.50 8.50 8.33 7,500 3,880 0.0
09/12/2019
8.50
 940,690 8.54 8.71 8.46 640 0 0.0
06/12/2019
8.54
 982,300 8.22 8.54 8.23 31,380 0 0.3
05/12/2019
8.22
 549,010 8.10 8.22 8.11 24,540 5,000 0.2
04/12/2019
8.10
 544,180 8.04 8.11 8.04 0 1,050 -0.0
03/12/2019
8.04
 698,250 8.06 8.13 8.04 1,700 5,240 -0.0
02/12/2019
8.06
 385,840 8.18 8.23 8.04 53,090 7,040 0.5
29/11/2019
8.18
 158,710 8.21 8.24 8.18 0 260 -0.0
28/11/2019
8.21
 226,990 8.21 8.27 8.18 29,510 0 0.3
27/11/2019
8.21
 131,090 8.23 8.29 8.21 1,310 11,780 -0.1
26/11/2019
8.23
 284,820 8.23 8.29 8.21 4,660 0 0.0
25/11/2019
8.23
 254,070 8.30 8.30 8.18 2,000 0 0.0
22/11/2019
8.30
 520,810 8.33 8.38 8.25 0 1,710 -0.0
21/11/2019
8.33
 351,590 8.38 8.38 8.30 3,500 900 0.0
20/11/2019
8.38
 384,950 8.38 8.46 8.33 7,940 4,400 0.0
19/11/2019
8.38
 315,520 8.38 8.50 8.38 0 1,680 -0.0
18/11/2019
8.38
 1,031,550 8.20 8.46 8.20 3,340 0 0.0
15/11/2019
8.20
 177,250 8.19 8.25 8.18 0 10 -0.0
14/11/2019
8.19
 430,970 8.28 8.31 8.19 8,700 0 0.1
13/11/2019
8.28
 427,830 8.26 8.33 8.25 30,390 890 0.3
12/11/2019
8.26
 366,390 8.28 8.30 8.23 0 4,690 -0.0
11/11/2019
8.28
 408,840 8.38 8.38 8.26 8,080 33,560 -0.3
08/11/2019
8.38
 447,640 8.46 8.50 8.33 880 10,320 -0.1
07/11/2019
8.46
 558,610 8.46 8.58 8.46 10,720 9,160 0.0
06/11/2019
8.46
 985,690 8.25 8.54 8.25 29,960 0 0.3
05/11/2019
8.25
 641,940 8.13 8.25 8.13 48,120 500,000 -4.4
04/11/2019
8.13
 504,450 8.17 8.28 8.13 20,830 28,750 -0.1
01/11/2019
8.17
 386,970 8.08 8.28 8.08 100 0 0.0
31/10/2019
8.08
 972,180 8.23 8.25 8.05 0 33,290 -0.3
30/10/2019
8.23
 1,106,240 8.25 8.38 8.14 71,600 90,370 -0.2
29/10/2019
8.25
 1,111,280 8.46 8.46 8.22 0 38,220 -0.4
28/10/2019
8.46
 748,310 8.27 8.54 8.27 16,570 0 0.2
25/10/2019
8.27
 472,840 8.17 8.33 8.15 1,420 500 0.0
24/10/2019
8.17
 1,412,970 8.38 8.42 8.16 26,150 1,000 0.2
23/10/2019
8.38
 1,165,550 8.54 8.63 8.31 55,270 0 0.6
22/10/2019
8.54
 706,170 8.33 8.58 8.33 97,600 0 1.0
21/10/2019
8.33
 816,230 8.75 8.92 8.33 3,920 7,500 -0.0
18/10/2019
8.75
 1,524,130 8.79 9 8.63 40,000 60,000 -0.2
17/10/2019
8.79
 1,341,450 9.33 9.33 8.79 32,950 40,000 -0.1
16/10/2019
9.33
 651,750 9.17 9.42 9.13 47,000 63,500 -0.2
15/10/2019
9.17
 803,900 9.17 9.29 9.08 340 60,000 -0.7
14/10/2019
9.17
 2,237,420 9.63 9.67 9.17 33,000 60,000 -0.3
11/10/2019
9.63
 1,223,930 9.50 9.75 9.46 0 64,000 -0.7
10/10/2019
9.50
 613,030 9.58 9.71 9.50 4,650 10,000 -0.1
09/10/2019
9.58
 1,474,460 9.75 9.83 9.25 0 400,980 -4.6
08/10/2019
9.75
 1,272,490 9.75 9.88 9.58 2,290 0 0.0
07/10/2019
9.75
 1,621,500 9.83 10.08 9.71 1,840 110,020 -1.3
04/10/2019
9.83
 1,159,920 9.83 10 9.75 124,700 135,000 -0.1
03/10/2019
9.83
 3,089,080 9.38 9.92 9.21 0 585,480 -6.6
02/10/2019
9.38
 1,794,680 9.08 9.46 9.08 74,480 120,890 -0.5
01/10/2019
9.08
 358,720 8.96 9.13 8.92 1,060 0 0.0
30/09/2019
8.96
 604,530 8.88 9.08 8.88 1,050 15,000 -0.1
27/09/2019
8.88
 1,282,180 9.21 9.25 8.88 1,560 5,000 -0.0
26/09/2019
9.21
 1,021,890 9.21 9.46 9.08 520 245,000 -2.7
25/09/2019
9.21
 1,185,810 9.25 9.38 9.08 111,130 649,070 -5.9
24/09/2019
9.25
 677,700 9.17 9.46 9.17 36,920 57,210 -0.2
23/09/2019
9.17
 897,960 9.42 9.42 9.04 49,060 385,010 -3.7
20/09/2019
9.42
 1,518,630 9.13 9.50 9.04 292,180 150 3.3
19/09/2019
9.13
 1,109,910 9.17 9.38 9 25,040 0 0.3
18/09/2019
9.17
 1,889,720 9.08 9.54 8.92 125,000 41,520 0.9
17/09/2019
9.08
 1,742,300 8.58 9.08 8.54 225,200 10,000 2.3
16/09/2019
8.58
 1,481,340 8.46 8.75 8.33 78,190 485,000 -4.2
13/09/2019
8.46
 700,570 8.46 8.50 8.25 65,000 0 0.7
12/09/2019
8.46
 360,640 8.21 8.46 8.18 53,500 2,000 0.5
11/09/2019
8.21
 233,890 8.13 8.25 8.08 69,290 3,200 0.6
10/09/2019
8.13
 371,110 8.15 8.23 8.02 66,150 0 0.6
09/09/2019
8.15
 306,570 8.24 8.24 8.10 17,000 4,650 0.1
06/09/2019
8.24
 360,340 8.42 8.42 8.24 60,000 10 0.6

Chính sách bảo mật | Điều khoản sử dụng |