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)
25/06/2018
9.19
 201,130 9.23 9.29 9.13 3,000 0 0.0
22/06/2018
9.23
 141,970 9.19 9.26 9.03 0 0 0
21/06/2018
9.19
 150,590 9.19 9.19 9.09 2,000 10 0.0
20/06/2018
9.19
 123,450 9.19 9.33 8.99 0 4,230 -0.1
19/06/2018
9.19
 644,650 9.39 9.39 8.99 0 26,000 -0.4
18/06/2018
9.39
 242,990 9.43 9.49 9.23 0 21,220 -0.3
15/06/2018
9.43
 277,220 9.43 9.46 8.99 0 75,500 -1.1
14/06/2018
9.43
 329,160 9.49 9.59 9.33 0 85,400 -1.2
13/06/2018
9.49
 419,240 9.33 9.49 9.16 730 3,500 -0.0
12/06/2018
9.33
 430,790 9.39 9.46 8.99 5,000 5,000 -0.0
11/06/2018
9.39
 693,490 9.53 9.53 9.33 12,580 0 0.2
08/06/2018
9.53
 613,520 9.83 9.83 9.53 19,610 0 0.3
07/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2018
9.83
 547,580 9.83 10.13 9.73 5,000 5,500 -0.0
06/06/2018
9.83
 834,620 9.70 9.92 9.67 5,400 15,310 -0.2
05/06/2018
9.70
 484,760 9.67 9.76 9.64 0 25,000 -0.4
04/06/2018
9.67
 616,650 9.48 9.67 9.30 0 186,050 -2.8
01/06/2018
9.48
 432,600 9.39 9.48 9.33 250 13,000 -0.2
31/05/2018
9.39
 233,390 9.33 9.42 9.23 0 10,000 -0.1
30/05/2018
9.33
 455,610 9.36 9.64 9.26 0 0 0
29/05/2018
9.36
 400,140 9.11 9.36 9.05 0 0 0
28/05/2018
9.11
 501,140 9.36 9.58 8.98 11,900 107,000 -1.4
25/05/2018
9.36
 612,280 9.48 9.58 9.26 0 6,330 -0.1
24/05/2018
9.48
 618,150 9.23 9.48 9.20 161,000 25,000 2.1
23/05/2018
9.23
 411,290 9.23 9.33 9.05 0 0 0
22/05/2018
9.23
 684,570 9.23 9.30 8.98 0 0 0
21/05/2018
9.23
 232,480 9.20 9.30 8.98 0 0 0
18/05/2018
9.20
 222,500 8.98 9.30 8.92 0 0 0
17/05/2018
8.98
 170,320 9.11 9.17 8.98 17,000 1,000 0.2
16/05/2018
9.11
 382,200 9.33 9.45 9.11 0 0 0
15/05/2018
9.33
 363,880 9.33 9.39 9.20 3,000 0 0.0
14/05/2018
9.33
 418,700 9.30 9.36 9.14 27,500 10,100 0.3
11/05/2018
9.30
 276,040 9.23 9.30 9.05 8,000 0 0.1
10/05/2018
9.23
 683,600 9.05 9.36 8.86 218,560 10,000 3.1
09/05/2018
9.05
 557,610 9.05 9.05 8.86 100 1,300 -0.0
08/05/2018
9.05
 457,400 9.14 9.14 8.95 0 0 0
07/05/2018
9.14
 376,580 8.92 9.14 8.86 1,373,889 1,290,999 1.2
04/05/2018
8.92
 428,960 8.86 8.98 8.77 9,920 0 0.1
03/05/2018
8.86
 300,610 8.98 9.17 8.70 0 0 0
02/05/2018
8.98
 680,230 8.86 9.30 8.73 0 262,940 -3.8
27/04/2018
8.86
 2,339,580 9.45 9.45 8.80 15,000 736,500 -10.3
26/04/2018
9.45
 699,650 9.86 9.92 9.45 43,570 0 0.7
24/04/2018
9.86
 872,720 10.29 10.33 9.86 40 0 0.0
23/04/2018
10.29
 2,688,850 10.11 10.70 9.98 68,000 15,000 0.9
20/04/2018
10.11
 601,690 9.80 10.11 9.80 125,720 0 2.0
19/04/2018
9.80
 945,280 9.80 10.04 9.61 173,060 2,000 2.7
18/04/2018
9.80
 403,940 9.80 9.92 9.73 103,700 0 1.6
17/04/2018
9.80
 362,990 9.73 9.80 9.55 19,000 235,330 -3.3
16/04/2018
9.73
 335,800 9.55 9.92 9.45 71,200 12,500 0.9
13/04/2018
9.55
 477,410 9.58 9.67 9.45 50 5,000 -0.1
12/04/2018
9.58
 484,590 9.51 9.67 9.39 60,190 51,000 0.1
11/04/2018
9.51
 1,031,460 9.83 9.92 9.48 8,000 20,150 -0.2
10/04/2018
9.83
 1,085,410 10.20 10.20 9.73 6,010 15,000 -0.1
09/04/2018
10.20
 940,070 10.29 10.29 10.11 157,580 10,400 2.4
06/04/2018
10.29
 1,084,110 10.23 10.42 10.17 137,890 78,000 1.0
05/04/2018
10.23
 1,521,080 9.89 10.26 9.80 62,510 400 1.0
04/04/2018
9.89
 1,302,430 9.51 9.92 9.42 25,020 6,650 0.3
03/04/2018
9.51
 813,140 9.67 9.70 9.36 43,510 537,580 -7.5
02/04/2018
9.67
 585,910 9.55 9.80 9.58 115,000 3,720 1.7
30/03/2018
9.55
 340,550 9.45 9.58 9.36 176,000 45,380 2.0
29/03/2018
9.45
 213,550 9.36 9.48 9.23 10,890 30,000 -0.3
28/03/2018
9.36
 228,080 9.36 9.42 9.26 0 0 0
27/03/2018
9.36
 361,110 9.30 9.61 9.30 0 151,420 -2.3
26/03/2018
9.30
 444,310 9.48 9.61 9.30 5,000 0 0.1
23/03/2018
9.48
 413,100 9.73 9.73 9.39 20,500 0 0.3
22/03/2018
9.73
 400,770 9.80 9.80 9.67 80,000 3,840 1.2
21/03/2018
9.80
 571,060 9.92 9.95 9.76 9,000 198,900 -3.0
20/03/2018
9.92
 603,010 9.89 9.95 9.73 88,500 15,750 1.2
19/03/2018
9.89
 683,820 9.80 10.04 9.67 0 9,980 -0.2
16/03/2018
9.80
 490,550 10.01 10.01 9.80 50,510 38,000 0.2
15/03/2018
10.01
 723,850 9.76 10.11 9.73 115,000 11,550 1.7
14/03/2018
9.76
 482,130 9.80 9.92 9.73 0 6,080 -0.1
13/03/2018
9.80
 705,260 9.70 9.86 9.67 1,000 28,630 -0.4
12/03/2018
9.70
 545,420 9.83 9.83 9.67 15,000 5,000 0.2
09/03/2018
9.83
 1,174,020 9.39 9.83 9.39 127,000 10,010 1.8
08/03/2018
9.39
 537,070 9.20 9.55 9.17 5,000 0 0.1
07/03/2018
9.20
 418,700 9.36 9.36 9.11 25,000 0 0.4
06/03/2018
9.36
 466,160 9.17 9.36 9.11 3,230 237,640 -3.5
05/03/2018
9.17
 1,160,690 9.42 9.64 9.17 600 149,150 -2.3
02/03/2018
9.42
 777,930 8.92 9.42 8.86 0 310 -0.0
01/03/2018
8.92
 253,370 8.80 8.98 8.67 1,000 0 0.0
28/02/2018
8.80
 702,070 8.86 8.86 8.67 26,000 6,000 0.3
27/02/2018
8.86
 348,110 8.92 9.02 8.80 20,000 26,900 -0.1
26/02/2018
8.92
 464,540 9.11 9.17 8.89 16,000 1,000 0.2
23/02/2018
9.11
 370,070 9.11 9.17 8.89 5,310 26,000 -0.3
22/02/2018
9.11
 369,050 9.23 9.30 8.98 19,880 20,000 0.0
21/02/2018
9.23
 303,390 9.11 9.42 9.17 6,830 16,000 -0.1
13/02/2018
9.11
 230,420 8.92 9.14 8.98 0 5,310 -0.1
12/02/2018
8.92
 164,160 8.77 9.05 8.70 1,730 6,140 -0.1
09/02/2018
8.77
 242,020 8.73 8.77 8.36 50,000 70 0.7
08/02/2018
8.73
 218,630 9.11 9.17 8.73 11,000 5,000 0.1
07/02/2018
9.11
 320,130 8.67 9.17 8.77 0 0 0
06/02/2018
8.67
 981,730 9.30 9.30 8.67 0 280 -0.0
05/02/2018
9.30
 559,600 9.98 9.98 9.30 39,600 76,680 -0.6
02/02/2018
9.98
 329,570 10.08 10.14 9.83 50,410 1,270 0.8
01/02/2018
10.08
 319,010 10.17 10.29 9.98 47,490 0 0.8
31/01/2018
10.17
 724,060 10.64 10.73 10.17 27,000 39,600 -0.2
30/01/2018
10.64
 1,459,360 9.98 10.64 9.61 120,300 5,170 1.9
29/01/2018
9.98
 1,113,790 10.17 10.39 9.92 9,400 0 0.2
26/01/2018
10.17
 1,400,040 10.54 10.79 10.11 17,000 112,500 -1.6
25/01/2018
10.54
 2,189,820 10.89 10.92 10.51 349,900 34,000 5.4

Chính sách bảo mật | Điều khoản sử dụng |