CTCP Phát triển Nhà Thủ Đức (tdh)

4.45
0.12
(2.77%)
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)
13/11/2018
6.73
 90,030 6.76 6.80 6.66 0 0 0
12/11/2018
6.76
 89,040 6.73 6.80 6.40 0 0 0
09/11/2018
6.73
 318,110 6.86 6.86 6.73 0 40 -0.0
08/11/2018
6.86
 225,190 6.86 7.00 6.80 0 0 0
07/11/2018
6.86
 306,720 6.83 7.03 6.80 0 0 0
06/11/2018
6.83
 491,980 6.73 6.86 6.73 6,660 80,000 -0.8
05/11/2018
6.73
 289,020 6.53 6.76 6.54 0 30,010 -0.3
02/11/2018
6.53
 349,410 6.53 6.60 6.53 24,000 30,000 -0.1
01/11/2018
6.53
 360,330 6.73 6.73 6.53 0 62,000 -0.6
31/10/2018
6.73
 505,900 6.60 6.80 6.56 19,000 0 0.2
30/10/2018
6.60
 474,380 6.76 6.76 6.60 0 10 -0.0
29/10/2018
6.76
 626,020 6.90 6.96 6.60 3,000 90,000 -0.9
26/10/2018
6.90
 539,270 7.13 7.26 6.90 52,000 130,000 -0.8
25/10/2018
7.13
 757,750 7.19 7.19 6.83 161,460 217,780 -0.6
24/10/2018
7.19
 336,430 7.46 7.46 7.19 200 0 0.0
23/10/2018
7.46
 684,670 7.59 7.59 7.16 50,900 60,000 -0.1
22/10/2018
7.59
 609,690 7.53 7.89 7.46 35,000 130,000 -1.1
19/10/2018
7.53
 1,028,620 7.66 7.66 7.36 33,000 260,000 -2.5
18/10/2018
7.66
 829,850 7.83 7.83 7.66 41,300 0 0.5
17/10/2018
7.83
 859,160 7.76 7.96 7.76 41,600 0 0.5
16/10/2018
7.76
 1,002,600 7.43 7.79 7.53 423,530 273,330 1.7
15/10/2018
7.43
 737,970 7.66 7.66 7.39 0 0 0
12/10/2018
7.66
 1,590,370 7.63 7.73 7.36 300 467,000 -5.3
11/10/2018
7.63
 2,273,390 8.19 8.19 7.63 100,100 490,870 -4.5
10/10/2018
8.19
 1,439,650 8.29 8.36 8.16 216,100 0 2.7
09/10/2018
8.29
 787,970 8.36 8.46 8.23 120,000 0 1.5
08/10/2018
8.36
 1,551,360 8.26 8.53 8.16 150,100 0 1.9
05/10/2018
8.26
 2,122,120 8.49 8.53 8.26 50,000 0 0.6
04/10/2018
8.49
 1,652,170 8.36 8.59 8.39 270,000 100 3.4
03/10/2018
8.36
 3,372,850 7.83 8.36 7.83 370,000 750,200 -4.5
02/10/2018
7.83
 1,929,150 7.76 7.96 7.73 61,010 700,000 -7.5
01/10/2018
7.76
 1,485,490 8.06 8.06 7.66 700 610,000 -7.2
28/09/2018
8.06
 1,780,610 7.96 8.26 7.96 7,980 777,100 -9.3
27/09/2018
7.96
 1,210,650 8.03 8.16 7.93 30,100 333,010 -3.6
26/09/2018
8.03
 2,354,100 7.83 8.16 7.79 120,510 900,400 -9.4
25/09/2018
7.83
 1,348,360 7.83 7.93 7.66 0 300,000 -3.5
24/09/2018
7.83
 2,299,410 7.46 7.83 7.43 0 725,340 -8.5
21/09/2018
7.46
 739,570 7.46 7.49 7.39 400 9,500 -0.1
20/09/2018
7.46
 636,360 7.46 7.49 7.33 500 1,000 -0.0
19/09/2018
7.46
 1,029,460 7.36 7.49 7.33 800 504,790 -5.6
18/09/2018
7.36
 1,075,040 7.53 7.53 7.26 300 591,200 -6.5
17/09/2018
7.53
 426,690 7.56 7.59 7.49 760 0 0.0
14/09/2018
7.56
 616,410 7.56 7.59 7.49 0 80,000 -0.9
13/09/2018
7.56
 425,410 7.53 7.56 7.46 1,000 30,000 -0.3
12/09/2018
7.53
 607,050 7.53 7.56 7.49 0 600 -0.0
11/09/2018
7.53
 582,210 7.56 7.59 7.46 500 40,000 -0.4
10/09/2018
7.56
 453,140 7.53 7.59 7.46 21,300 0 0.2
07/09/2018
7.53
 336,150 7.46 7.69 7.46 0 0 0
06/09/2018
7.46
 426,170 7.56 7.59 7.46 100 0 0.0
05/09/2018
7.56
 695,560 7.59 7.59 7.46 3,700 2,440 0.0
04/09/2018
7.59
 547,400 7.56 7.66 7.49 600 30 0.0
31/08/2018
7.56
 404,510 7.59 7.63 7.26 30,100 40,000 -0.1
30/08/2018
7.59
 806,610 7.66 7.73 7.49 20,100 396,180 -4.3
29/08/2018
7.66
 394,540 7.79 7.83 7.63 210 140,360 -1.6
28/08/2018
7.79
 1,146,310 7.73 7.83 7.73 95,000 375,000 -3.3
27/08/2018
7.73
 643,140 7.66 7.73 7.63 0 187,230 -2.2
24/08/2018
7.66
 554,580 7.59 7.66 7.53 60 0 0.0
23/08/2018
7.59
 367,830 7.56 7.63 7.13 0 20,000 -0.2
22/08/2018
7.56
 357,810 7.53 7.63 7.49 15,040 0 0.2
21/08/2018
7.53
 202,450 7.49 7.59 7.43 200 26,820 -0.3
20/08/2018
7.49
 287,750 7.49 7.49 7.39 3,000 47,100 -0.5
17/08/2018
7.49
 328,570 7.46 7.53 7.39 510 30,000 -0.3
16/08/2018
7.46
 428,380 7.53 7.56 7.33 30 20,000 -0.2
15/08/2018
7.53
 253,950 7.63 7.63 7.53 10 25,000 -0.3
14/08/2018
7.63
 291,040 7.69 7.69 7.59 0 5,950 -0.1
13/08/2018
7.69
 421,620 7.63 7.69 7.56 0 5,000 -0.1
10/08/2018
7.63
 258,000 7.63 7.69 7.56 0 1,250 -0.0
09/08/2018
7.63
 233,480 7.69 7.73 7.63 1,500 10 0.0
08/08/2018
7.69
 284,010 7.76 7.76 7.63 0 30,000 -0.3
07/08/2018
7.76
 161,000 7.69 7.83 7.66 0 0 0
06/08/2018
7.69
 183,230 7.63 7.73 7.63 0 0 0
03/08/2018
7.63
 545,770 7.83 7.83 7.63 35,000 383,030 -4.0
02/08/2018
7.83
 262,220 7.99 7.99 7.83 60,000 0 0.7
01/08/2018
7.99
 307,260 7.86 7.99 7.83 120,780 0 1.4
31/07/2018
7.86
 519,000 7.99 8.03 7.69 15,700 0 0.2
30/07/2018
7.99
 464,470 7.96 8.13 7.96 0 207,810 -2.5
27/07/2018
7.96
 241,530 7.89 8.06 7.89 0 77,280 -0.9
26/07/2018
7.89
 121,950 7.89 7.99 7.83 7,000 5,310 0.0
25/07/2018
7.89
 403,730 7.73 7.96 7.66 12,000 191,290 -2.1
24/07/2018
7.73
 493,270 7.96 7.96 7.69 74,100 234,140 -1.9
23/07/2018
7.96
 200,730 8.09 8.09 7.89 0 1,300 -0.0
20/07/2018
8.09
 124,950 8.09 8.26 7.93 0 4,500 -0.1
19/07/2018
8.09
 289,420 8.19 8.33 7.83 11,020 50,000 -0.5
18/07/2018
8.19
 289,590 7.89 8.19 7.83 19,000 60,000 -0.5
17/07/2018
7.89
 163,690 7.89 7.89 7.69 0 60,000 -0.7
16/07/2018
7.89
 198,610 7.99 7.99 7.66 6,000 43,000 -0.4
13/07/2018
7.99
 245,890 7.99 7.99 7.83 0 40,000 -0.5
12/07/2018
7.99
 311,280 8.06 8.13 7.59 5,000 40,000 -0.4
11/07/2018
8.06
 274,160 8.66 8.76 8.06 0 40,100 -0.5
10/07/2018
8.66
 230,900 8.76 9.06 8.49 2,420 71,390 -0.9
09/07/2018
8.76
 247,730 9.03 9.13 8.73 0 149,770 -2.0
06/07/2018
9.03
 159,160 8.99 9.13 8.79 350 33,000 -0.4
05/07/2018
8.99
 244,180 9.13 9.16 8.76 200 23,000 -0.3
04/07/2018
9.13
 353,600 8.96 9.19 8.93 78,320 30,150 0.7
03/07/2018
8.96
 439,360 9.19 9.23 8.93 0 238,170 -3.2
02/07/2018
9.19
 226,990 9.29 9.29 9.06 0 25,000 -0.3
29/06/2018
9.29
 682,180 9.06 9.29 9.06 35,000 0 0.5
28/06/2018
9.06
 216,230 9.09 9.29 9.06 620 0 0.0
27/06/2018
9.09
 199,050 9.09 9.23 9.03 0 30,000 -0.4
26/06/2018
9.09
 161,850 9.19 9.23 9.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |