CTCP Phát triển Nhà Thủ Đức (tdh)

3.69
0.02
(0.54%)
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
(2026-02-23) 		-0.35 -8.71% 1,803,300 -5,100 -0.0
3.46
4.02
3.69
2 tháng
(2026-01-19) 		-0.50 -11.99% 4,734,400 63,200 0.3
3.46
4.40
3.69
3 tháng
(2025-12-18) 		-0.73 -16.59% 6,868,000 68,600 0.3
3.46
4.45
3.69
6 tháng
(2025-09-19) 		-1.22 -24.95% 31,200,700 -151,400 -0.7
3.46
5.70
3.69
12 tháng
(2025-03-24) 		0.72 24.41% 106,520,400 -161,323 -0.6
2.42
5.70
3.69
24 tháng
(2024-03-28) 		-0.43 -10.49% 158,566,500 -539,808 -1.8
2.09
5.70
3.69
36 tháng
(2023-04-03) 		0.37 11.21% 294,831,600 -1,473,962 -5.8
2.09
6.63
3.69
60 tháng
(2021-04-13) 		-3.95 -51.84% 782,671,400 -7,540,040 -70.7
2.09
15.05
3.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |