CTCP Phát triển Nhà Thủ Đức (tdh)

4.40
0.07
(1.62%)
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)
22/01/2018
10.89
 846,760 10.73 11.07 10.64 21,410 304,120 -4.9
19/01/2018
10.73
 1,106,660 10.54 10.89 10.36 78,140 136,010 -1.0
18/01/2018
10.54
 1,161,120 10.54 10.61 10.04 96,150 0 1.6
17/01/2018
10.54
 1,116,290 11.07 11.20 10.54 31,600 10,500 0.4
16/01/2018
11.07
 1,577,290 10.98 11.29 10.98 13,200 51,530 -0.7
15/01/2018
10.98
 2,470,580 10.26 10.98 10.36 197,500 71,940 2.2
12/01/2018
10.26
 1,186,570 10.04 10.29 10.04 117,000 28,040 1.5
11/01/2018
10.04
 622,260 10.20 10.20 9.98 3,970 7,190 -0.1
10/01/2018
10.20
 749,930 10.29 10.39 9.98 14,520 57,500 -0.7
09/01/2018
10.29
 1,272,940 10.14 10.29 9.98 110,550 0 1.8
08/01/2018
10.14
 1,438,490 9.80 10.14 9.86 8,700 59,140 -0.8
05/01/2018
9.80
 910,140 9.80 9.98 9.61 84,830 0 1.3
04/01/2018
9.80
 1,076,530 9.36 9.83 9.36 77,500 12,260 1.0
03/01/2018
9.36
 482,860 9.30 9.42 9.17 4,500 15,000 -0.2
02/01/2018
9.30
 157,370 9.23 9.39 9.20 8,000 0 0.1
29/12/2017
9.23
 467,480 9.17 9.55 9.05 4,260 5,000 -0.0
28/12/2017
9.17
 231,940 9.20 9.30 9.14 5,000 70 0.1
27/12/2017
9.20
 207,320 9.23 9.30 9.05 48,600 7,000 0.6
26/12/2017
9.23
 123,340 9.30 9.30 9.08 1,200 0 0.0
25/12/2017
9.30
 252,190 8.89 9.30 8.98 91,230 0 1.3
22/12/2017
8.89
 578,860 9.48 9.48 8.89 30,090 0 0.4
21/12/2017
9.48
 422,860 9.70 9.80 9.48 111,000 11,500 1.5
20/12/2017
9.70
 619,410 9.55 9.70 9.36 286,580 0 4.4
19/12/2017
9.55
 894,600 9.23 9.67 9.17 158,040 860 2.4
18/12/2017
9.23
 271,290 8.95 9.30 8.95 0 0 0
15/12/2017
8.95
 139,350 9.02 9.05 8.92 0 0 0
14/12/2017
9.02
 155,890 8.92 9.02 8.86 0 2,170 -0.0
13/12/2017
8.92
 126,950 8.92 9.08 8.92 16,330 0 0.2
12/12/2017
8.92
 434,510 8.95 8.98 8.61 20,000 42,510 -0.3
11/12/2017
8.95
 169,350 9.23 9.23 8.95 3,000 20,000 -0.2
08/12/2017
9.23
 182,630 9.36 9.36 9.17 10,530 10,250 0.0
07/12/2017
9.36
 165,890 9.42 9.51 9.26 0 21,690 -0.3
06/12/2017
9.42
 503,190 9.36 9.55 9.20 0 0 0
05/12/2017
9.36
 1,092,180 9.23 9.61 9.23 43,580 3,000 0.6
04/12/2017
9.23
 358,070 9.11 9.30 9.11 31,540 2,000 0.4
01/12/2017
9.11
 212,010 9.11 9.14 9.05 12,000 1,000 0.2
30/11/2017
9.11
 452,990 8.98 9.23 8.95 20,900 25,000 -0.1
29/11/2017
8.98
 263,170 9.02 9.02 8.80 0 0 0
28/11/2017
9.02
 418,870 9.17 9.17 8.89 65,000 0 0.9
27/11/2017
9.17
 635,520 8.98 9.42 9.05 20,300 0 0.3
24/11/2017
8.98
 832,620 8.42 8.98 8.30 80 5,510 -0.1
23/11/2017
8.42
 363,110 8.36 8.42 8.27 0 11,910 -0.2
22/11/2017
8.36
 171,980 8.39 8.42 8.24 0 63,200 -0.8
21/11/2017
8.39
 297,990 8.39 8.49 8.30 0 24,720 -0.3
20/11/2017
8.39
 148,050 8.30 8.42 8.27 0 4,450 -0.1
17/11/2017
8.30
 319,020 8.42 8.42 8.24 11,000 0 0.1
16/11/2017
8.42
 155,300 8.42 8.49 8.24 0 0 0
15/11/2017
8.42
 390,530 8.11 8.52 8.05 61,440 38,200 0.3
14/11/2017
8.11
 222,810 8.20 8.30 8.11 6,300 0 0.1
13/11/2017
8.20
 212,670 8.39 8.42 8.20 0 20,000 -0.3
10/11/2017
8.39
 254,790 8.49 8.52 8.11 40,000 76,300 -0.5
09/11/2017
8.49
 135,640 8.49 8.52 8.39 31,500 4,000 0.4
08/11/2017
8.49
 155,750 8.42 8.49 8.33 20,000 0 0.3
07/11/2017
8.42
 136,090 8.49 8.49 8.30 35,380 0 0.5
06/11/2017
8.49
 200,540 8.52 8.58 8.39 50,000 0 0.7
03/11/2017
8.52
 300,100 7.99 8.52 7.80 156,330 0 2.0
02/11/2017
7.99
 336,230 8.11 8.24 7.80 90,400 16,400 0.9
01/11/2017
8.11
 581,640 8.39 8.39 8.05 90,000 121,170 -0.4
31/10/2017
8.39
 344,910 8.45 8.45 8.11 0 17,000 -0.2
30/10/2017
8.45
 346,460 8.45 8.73 8.39 55,000 126,850 -1.0
27/10/2017
8.45
 447,740 8.67 8.70 8.39 5,000 45,130 -0.5
26/10/2017
8.67
 361,760 8.89 8.89 8.52 0 27,000 -0.4
25/10/2017
8.89
 218,390 8.86 8.89 8.80 500 50,000 -0.7
24/10/2017
8.86
 293,000 8.89 8.92 8.77 3,000 92,300 -1.3
23/10/2017
8.89
 494,810 9.08 9.08 8.80 0 243,410 -3.5
20/10/2017
9.08
 350,400 9.17 9.30 9.02 1,850 63,500 -0.9
19/10/2017
9.17
 327,730 9.05 9.23 9.08 1,400 20,000 -0.3
18/10/2017
9.05
 746,110 9.33 9.42 8.95 0 284,800 -4.2
17/10/2017
9.33
 317,370 9.36 9.42 9.30 2,000 57,500 -0.8
16/10/2017
9.36
 272,290 9.33 9.55 9.33 0 0 0
13/10/2017
9.33
 353,490 9.45 9.48 9.30 0 45,590 -0.7
12/10/2017
9.45
 415,470 9.45 9.55 9.33 0 140,790 -2.1
11/10/2017
9.45
 160,420 9.55 9.61 9.45 0 11,500 -0.2
10/10/2017
9.55
 427,980 9.51 9.55 9.36 0 0 0
09/10/2017
9.51
 218,460 9.51 9.55 9.45 3,000 0 0.0
06/10/2017
9.51
 104,230 9.51 9.58 9.51 0 0 0
05/10/2017
9.51
 242,600 9.67 9.73 9.51 50 0 0.0
04/10/2017
9.67
 659,690 9.33 9.73 9.55 1,010 0 0.0
03/10/2017
9.33
 401,020 9.51 9.51 9.30 0 10,000 -0.1
02/10/2017
9.51
 284,340 9.64 9.64 9.42 0 33,000 -0.5
29/09/2017
9.64
 383,590 9.61 9.64 9.48 5,000 1,190 0.1
28/09/2017
9.61
 1,064,390 9.36 9.67 9.14 0 29,820 -0.4
27/09/2017
9.36
 424,220 9.61 9.67 9.36 35,220 217,850 -2.8
26/09/2017
9.61
 318,220 9.64 9.67 9.55 0 1,000 -0.0
25/09/2017
9.64
 266,450 9.76 9.80 9.61 0 63,500 -1.0
22/09/2017
9.76
 515,430 9.61 9.83 9.58 54,800 92,640 -0.6
21/09/2017
9.61
 292,160 9.64 9.67 9.58 0 2,230 -0.0
20/09/2017
9.64
 168,110 9.64 9.64 9.58 0 0 0
19/09/2017
9.64
 379,320 9.73 9.80 9.55 0 34,020 -0.5
18/09/2017
9.73
 508,560 9.64 9.83 9.58 4,800 0 0.1
15/09/2017
9.64
 105,580 9.61 9.67 9.58 0 0 0
14/09/2017
9.61
 362,380 9.61 9.70 9.58 0 0 0
13/09/2017
9.61
 324,450 9.67 9.76 9.58 0 0 0
12/09/2017
9.67
 234,190 9.51 9.67 9.55 3,800 0 0.1
11/09/2017
9.51
 409,870 9.51 9.73 9.51 770 55,900 -0.8
08/09/2017
9.51
 749,540 9.67 9.76 9.51 3,330 10,040 -0.1
07/09/2017
9.67
 1,987,490 10.14 10.14 9.67 8,840 13,360 -0.1
06/09/2017
10.14
 211,980 10.20 10.23 10.08 1,000 5,100 -0.1
05/09/2017
10.20
 598,820 10.08 10.29 9.98 0 0 0
01/09/2017
10.08
 390,000 10.04 10.14 10.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |