CTCP Phát triển Nhà Thủ Đức (tdh)

4.50
0.17
(3.93%)
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)
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
27/03/2019
7.73
 607,100 7.73 7.93 7.73 0 2,950 -0.0
26/03/2019
7.73
 283,010 7.66 7.79 7.63 3,650 2,470 0.0
25/03/2019
7.66
 576,870 7.89 7.93 7.59 750 0 0.0
22/03/2019
7.89
 490,190 7.73 8.06 7.66 0 0 0
21/03/2019
7.73
 833,280 8.16 8.26 7.73 2,050 10,000 -0.1
20/03/2019
8.16
 388,400 8.29 8.29 8.09 4,200 0 0.1
19/03/2019
8.29
 1,061,720 8.26 8.56 8.19 19,360 70,010 -0.6
18/03/2019
8.26
 2,215,240 7.79 8.29 7.83 0 116,000 -1.4
15/03/2019
7.79
 280,350 7.73 7.83 7.73 0 0 0
14/03/2019
7.73
 330,390 7.83 7.86 7.66 18,050 0 0.2
13/03/2019
7.83
 313,130 7.76 7.86 7.73 0 0 0
12/03/2019
7.76
 319,530 7.76 7.86 7.63 500 0 0.0
11/03/2019
7.76
 371,830 7.69 7.79 7.63 0 0 0
08/03/2019
7.69
 521,780 7.86 7.86 7.69 7,080 0 0.1
07/03/2019
7.86
 516,340 7.99 8.13 7.83 3,460 0 0.0
06/03/2019
7.99
 570,810 7.73 7.99 7.73 500 0 0.0
05/03/2019
7.73
 799,160 7.93 7.93 7.73 7,900 0 0.1
04/03/2019
7.93
 976,250 7.46 7.96 7.73 4,000 5,000 -0.0
01/03/2019
7.46
 399,180 7.26 7.49 7.26 0 30 -0.0
28/02/2019
7.26
 631,490 7.46 7.49 7.26 0 20 -0.0
27/02/2019
7.46
 840,830 7.13 7.46 7.16 0 600 -0.0
26/02/2019
7.13
 459,540 7.10 7.16 7.06 0 450 -0.0
25/02/2019
7.10
 270,330 7.00 7.13 7.00 0 3,310 -0.0
22/02/2019
7.00
 284,340 7.10 7.13 7.00 0 0 0
21/02/2019
7.10
 338,290 7.10 7.19 7.06 0 50,200 -0.5
20/02/2019
7.10
 277,280 7.10 7.16 7.06 5,840 36,000 -0.3
19/02/2019
7.10
 1,051,890 7.10 7.33 7.06 6,000 20,000 -0.2
18/02/2019
7.10
 391,470 6.96 7.10 6.96 35,000 0 0.4
15/02/2019
6.96
 414,430 7.06 7.06 6.96 0 9,230 -0.1
14/02/2019
7.06
 398,380 7.00 7.13 7.00 0 50,000 -0.5
13/02/2019
7.00
 474,540 6.83 7.06 6.86 5,000 70,000 -0.7
12/02/2019
6.83
 477,550 6.70 7.00 6.73 3,000 50,000 -0.5
11/02/2019
6.70
 264,160 6.66 6.76 6.66 0 24,000 -0.2
01/02/2019
6.66
 107,390 6.66 6.73 6.63 0 0 0
31/01/2019
6.66
 224,550 6.64 6.76 6.66 500 60,000 -0.6
30/01/2019
6.64
 158,430 6.64 6.76 6.63 10,000 41,000 -0.3
29/01/2019
6.64
 128,020 6.76 6.76 6.60 0 40,000 -0.4
28/01/2019
6.76
 236,170 6.83 6.83 6.64 0 50,000 -0.5
25/01/2019
6.83
 182,620 6.86 6.90 6.73 0 50,000 -0.5
24/01/2019
6.86
 610,900 6.65 6.90 6.66 13,000 0 0.1
23/01/2019
6.65
 242,870 6.66 6.66 6.60 0 94,580 -0.9
22/01/2019
6.66
 305,920 6.57 6.76 6.54 10,000 20,000 -0.1
21/01/2019
6.57
 127,800 6.57 6.58 6.53 7,000 20,000 -0.1
18/01/2019
6.57
 140,780 6.58 6.58 6.52 0 20,000 -0.2
17/01/2019
6.58
 143,780 6.58 6.58 6.52 0 30,000 -0.3
16/01/2019
6.58
 140,650 6.58 6.58 6.53 0 50,000 -0.5
15/01/2019
6.58
 326,530 6.58 6.58 6.49 0 145,000 -1.4
14/01/2019
6.58
 126,260 6.58 6.66 6.53 10 90,000 -0.9
11/01/2019
6.58
 242,140 6.59 6.59 6.50 50 100,000 -1.0
10/01/2019
6.59
 161,550 6.60 6.60 6.51 2,000 115,000 -1.1
09/01/2019
6.60
 304,740 6.60 6.60 6.50 120,000 203,470 -0.8
08/01/2019
6.60
 250,930 6.60 6.66 6.45 0 170,000 -1.7
07/01/2019
6.60
 196,000 6.66 6.66 6.53 17,330 105,000 -0.9
04/01/2019
6.66
 332,220 6.49 6.66 6.40 1,000 230,000 -2.2
03/01/2019
6.49
 446,070 6.66 6.66 6.37 3,000 170,000 -1.6
02/01/2019
6.66
 116,090 6.73 6.73 6.60 0 0 0
28/12/2018
6.73
 44,700 6.76 6.76 6.66 2,000 0 0.0
27/12/2018
6.76
 95,870 6.65 6.86 6.66 6,900 0 0.1
26/12/2018
6.65
 143,660 6.66 6.76 6.63 0 0 0
25/12/2018
6.66
 252,620 6.73 6.73 6.56 600 12,000 -0.1
24/12/2018
6.73
 243,950 6.93 6.93 6.70 0 0 0
21/12/2018
6.93
 114,410 6.86 6.93 6.80 1,000 0 0.0
20/12/2018
6.86
 144,000 6.83 6.96 6.76 12,000 8,840 0.0
19/12/2018
6.83
 177,890 6.83 6.90 6.76 0 0 0
18/12/2018
6.83
 441,620 7.00 7.00 6.73 0 370 -0.0
17/12/2018
7.00
 184,100 7.23 7.29 7.00 40 70 -0.0
14/12/2018
7.23
 263,380 7.26 7.33 7.19 370 0 0.0
13/12/2018
7.26
 695,030 7.13 7.36 7.13 5,000 0 0.1
12/12/2018
7.13
 292,810 7.13 7.23 7.03 0 11,750 -0.1
11/12/2018
7.13
 121,690 7.19 7.19 7.03 0 0 0
10/12/2018
7.19
 256,240 7.23 7.23 6.96 350 0 0.0
07/12/2018
7.23
 789,950 6.86 7.33 6.86 11,750 0 0.1
06/12/2018
6.86
 129,840 6.86 6.93 6.83 2,000 1,380 0.0
05/12/2018
6.86
 199,110 6.90 6.96 6.80 0 0 0
04/12/2018
6.90
 158,100 6.86 7.00 6.80 0 0 0
03/12/2018
6.86
 183,290 6.80 6.93 6.76 0 0 0
30/11/2018
6.80
 145,100 6.80 6.90 6.66 0 0 0
29/11/2018
6.80
 109,910 6.86 6.96 6.76 0 0 0
28/11/2018
6.86
 100,580 6.83 6.86 6.73 0 0 0
27/11/2018
6.83
 73,820 6.86 7.00 6.83 2,000 0 0.0
26/11/2018
6.86
 108,990 6.86 6.96 6.80 0 0 0
23/11/2018
6.86
 127,130 6.93 7.00 6.83 1,500 10,000 -0.1
22/11/2018
6.93
 246,610 6.86 7.06 6.93 0 0 0
21/11/2018
6.86
 186,070 6.96 6.96 6.76 0 0 0
20/11/2018
6.96
 273,240 6.73 7.06 6.73 10,000 10 0.1
19/11/2018
6.73
 232,450 6.70 6.73 6.64 0 2,280 -0.0
16/11/2018
6.70
 98,500 6.70 6.76 6.60 0 0 0
15/11/2018
6.70
 41,880 6.54 6.73 6.60 0 0 0
14/11/2018
6.54
 110,030 6.73 6.76 6.54 100 19,620 -0.2

Chính sách bảo mật | Điều khoản sử dụng |