CTCP Phát triển Nhà Thủ Đức (tdh)

3.79
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
(2026-05-13) 		-0.20 -5.01% 2,188,500 43,168 0
3.71
3.99
3.79
2 tháng
(2026-04-13) 		0.09 2.43% 7,465,800 46,081 0
3.70
4.55
3.79
3 tháng
(2026-03-16) 		0.18 4.99% 8,582,900 37,323 -0.0
3.49
4.55
3.79
6 tháng
(2025-12-15) 		-0.62 -14.06% 15,885,900 122,723 0.3
3.46
4.55
3.79
12 tháng
(2025-06-17) 		-0.61 -13.86% 80,832,600 -39,682 -0.4
3.46
5.70
3.79
24 tháng
(2024-06-24) 		0.42 12.46% 155,508,000 -492,885 -1.8
2.09
5.70
3.79
36 tháng
(2023-06-28) 		-1.29 -25.39% 271,814,500 -285,579 -0.7
2.09
6.63
3.79
60 tháng
(2021-07-08) 		-3.05 -44.59% 708,994,600 -7,247,917 -68.6
2.09
15.05
3.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
8.15
 620,310 8.03 8.25 8.07 510 153,000 -1.5
19/08/2019
8.03
 813,240 7.83 8.03 7.79 1,800 151,500 -1.4
16/08/2019
7.83
 191,640 7.81 7.87 7.74 2,990 0 0.0
15/08/2019
7.81
 100,840 7.83 7.83 7.58 0 1,500 -0.0
14/08/2019
7.83
 364,720 7.63 7.91 7.59 0 4,500 -0.0
13/08/2019
7.63
 166,010 7.65 7.65 7.55 10,030 0 0.1
12/08/2019
7.65
 172,520 7.63 7.66 7.53 0 0 0
09/08/2019
7.63
 190,060 7.50 7.69 7.50 0 4,000 -0.0
08/08/2019
7.50
 236,660 7.50 7.50 7.46 0 800 -0.0
07/08/2019
7.50
 281,440 7.53 7.61 7.47 0 0 0
06/08/2019
7.53
 315,600 7.58 7.58 7.46 0 10,330 -0.1
05/08/2019
7.58
 200,410 7.67 7.71 7.49 0 0 0
02/08/2019
7.67
 90,890 7.65 7.67 7.54 3,270 0 0.0
01/08/2019
7.65
 33,890 7.63 7.68 7.59 20 0 0.0
31/07/2019
7.63
 167,820 7.50 7.66 7.57 0 0 0
30/07/2019
7.50
 217,630 7.63 7.63 7.50 2,200 0 0.0
29/07/2019
7.63
 66,970 7.66 7.66 7.58 100 0 0.0
26/07/2019
7.66
 208,050 7.54 7.70 7.54 0 0 0
25/07/2019
7.54
 390,520 7.67 7.79 7.52 0 0 0
24/07/2019
7.67
 348,330 7.83 7.87 7.67 0 0 0
23/07/2019
7.83
 196,370 7.85 7.90 7.75 14,500 0 0.1
22/07/2019
7.85
 315,900 7.90 7.93 7.35 5,220 0 0.0
19/07/2019
7.90
 126,910 7.92 7.93 7.85 0 0 0
18/07/2019
7.92
 162,790 7.92 7.98 7.85 0 0 0
17/07/2019
7.92
 160,280 7.90 7.94 7.83 0 0 0
16/07/2019
7.90
 196,640 7.85 7.96 7.83 0 0 0
15/07/2019
7.85
 139,590 7.92 7.99 7.82 200 0 0.0
12/07/2019
7.92
 264,810 8.06 8.06 7.92 500 0 0.0
11/07/2019
8.06
 180,280 8.07 8.15 7.98 0 0 0
10/07/2019
8.07
 355,130 7.84 8.17 7.83 0 0 0
09/07/2019
7.84
 402,930 7.92 7.96 7.84 1,000 0 0.0
08/07/2019
7.92
 350,540 8.04 8.04 7.90 0 0 0
05/07/2019
8.04
 468,110 8.13 8.13 7.93 100 62,000 -0.6
04/07/2019
8.13
 436,350 8.22 8.22 7.93 0 180,000 -1.7
03/07/2019
8.22
 494,890 8.23 8.28 8.08 2,500 258,000 -2.5
02/07/2019
8.23
 127,790 8.32 8.32 8.19 0 0 0
01/07/2019
8.32
 201,970 8.17 8.33 8.18 0 20,000 -0.2
28/06/2019
8.17
 206,490 8.31 8.31 8.13 2,000 15,550 -0.1
27/06/2019
8.31
 263,690 8.42 8.50 8.17 0 15,000 -0.1
26/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
26/06/2019
8.42
 647,880 8.26 8.67 8.29 1,000 0 0.0
25/06/2019
8.26
 775,500 8.36 8.43 8.19 28,000 0 0.4
24/06/2019
8.36
 663,740 8.46 8.46 8.33 7,660 0 0.1
21/06/2019
8.46
 632,660 8.56 8.56 8.39 2,000 0 0.0
20/06/2019
8.56
 466,270 8.59 8.63 8.46 5,500 0 0.1
19/06/2019
8.59
 568,280 8.59 8.76 8.56 0 0 0
18/06/2019
8.59
 622,050 8.49 8.63 8.39 0 60,000 -0.8
17/06/2019
8.49
 353,020 8.49 8.56 8.43 1,610 21,260 -0.2
14/06/2019
8.49
 504,750 8.53 8.53 8.39 0 700 -0.0
13/06/2019
8.53
 435,000 8.49 8.59 8.46 3,000 34,300 -0.4
12/06/2019
8.49
 1,544,060 8.43 8.69 8.46 3,590 140,000 -1.7
11/06/2019
8.43
 711,480 8.19 8.43 8.19 0 10,000 -0.1
10/06/2019
8.19
 782,350 8.19 8.29 8.13 11,370 10,000 0.0
07/06/2019
8.19
 409,750 7.99 8.19 7.99 0 0 0
06/06/2019
7.99
 344,840 7.93 8.06 7.86 0 5,000 -0.1
05/06/2019
7.93
 431,620 7.96 8.13 7.89 0 0 0
04/06/2019
7.96
 378,210 7.99 8.13 7.96 1,300 5,710 -0.1
03/06/2019
7.99
 529,700 8.06 8.19 7.89 3,500 0 0.0
31/05/2019
8.06
 388,220 8.13 8.26 8.06 5,000 0 0.1
30/05/2019
8.13
 1,548,650 7.93 8.33 7.99 58,000 210 0.7
29/05/2019
7.93
 204,240 7.93 7.99 7.86 0 0 0
28/05/2019
7.93
 195,640 7.86 7.93 7.76 0 0 0
27/05/2019
7.86
 134,100 7.79 7.89 7.73 0 0 0
24/05/2019
7.79
 216,360 7.83 7.93 7.73 0 350 -0.0
23/05/2019
7.83
 195,400 7.86 7.86 7.73 0 0 0
22/05/2019
7.86
 250,550 7.93 7.99 7.79 0 0 0
21/05/2019
7.93
 288,240 7.99 8.09 7.86 0 0 0
20/05/2019
7.99
 563,860 7.79 8.06 7.76 0 0 0
17/05/2019
7.79
 329,990 7.73 7.83 7.69 100 14,000 -0.2
16/05/2019
7.73
 159,290 7.83 7.86 7.66 0 0 0
15/05/2019
7.83
 594,840 7.63 7.83 7.63 0 0 0
14/05/2019
7.63
 220,030 7.56 7.63 7.49 200 0 0.0
13/05/2019
7.56
 212,140 7.56 7.63 7.43 100 0 0.0
10/05/2019
7.56
 202,330 7.56 7.63 7.49 0 0 0
09/05/2019
7.56
 155,510 7.56 7.63 7.53 15,550 0 0.2
08/05/2019
7.56
 164,830 7.56 7.69 7.46 0 1,450 -0.0
07/05/2019
7.56
 395,200 7.73 7.83 7.56 0 0 0
06/05/2019
7.73
 596,710 7.99 7.99 7.63 0 0 0
03/05/2019
7.99
 653,780 7.93 8.13 7.86 500 0 0.0
02/05/2019
7.93
 287,870 7.79 7.99 7.83 840 0 0.0
26/04/2019
7.79
 153,390 7.86 7.89 7.76 0 0 0
25/04/2019
7.86
 473,220 7.79 7.99 7.73 15,000 0 0.2
24/04/2019
7.79
 368,280 7.66 7.83 7.73 0 0 0
23/04/2019
7.66
 173,490 7.79 7.89 7.66 10,000 0 0.1
22/04/2019
7.79
 1,027,390 7.29 7.79 7.39 4,000 0 0.0
19/04/2019
7.29
 317,020 7.23 7.56 7.23 0 0 0
18/04/2019
7.23
 226,960 7.39 7.43 7.23 0 7,060 -0.1
17/04/2019
7.39
 323,310 7.49 7.49 7.39 0 0 0
16/04/2019
7.49
 249,400 7.49 7.53 7.36 0 0 0
12/04/2019
7.49
 392,150 7.49 7.59 7.36 200 0 0.0
11/04/2019
7.49
 315,840 7.49 7.56 7.46 0 0 0
10/04/2019
7.49
 365,290 7.59 7.59 7.46 20,000 6,410 0.2
09/04/2019
7.59
 503,700 7.59 7.79 7.53 120 31,000 -0.4
08/04/2019
7.59
 719,950 7.23 7.63 7.26 0 0 0
05/04/2019
7.23
 262,690 7.16 7.33 7.19 500 0 0.0
04/04/2019
7.16
 343,810 7.16 7.26 7.10 11,000 0 0.1
03/04/2019
7.16
 133,200 7.19 7.19 7.10 0 0 0
02/04/2019
7.19
 559,170 7.13 7.33 7.06 400 116,000 -1.2
01/04/2019
7.13
 1,933,370 7.66 7.66 7.13 7,890 32,000 -0.3
29/03/2019
7.66
 279,230 7.76 7.89 7.66 0 0 0
28/03/2019
7.76
 172,450 7.73 7.83 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |