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)
31/08/2017
10.04
 431,860 10.04 10.17 10.04 27,430 0 0.4
30/08/2017
10.04
 432,660 9.92 10.11 9.89 50 0 0.0
29/08/2017
9.92
 284,680 10.01 10.11 9.92 0 3,000 -0.0
28/08/2017
10.01
 579,150 9.89 10.20 9.80 7,500 37,600 -0.5
25/08/2017
9.89
 681,590 9.92 9.95 9.70 10,340 0 0.2
24/08/2017
9.92
 1,616,140 10.11 10.23 9.67 13,010 0 0.2
23/08/2017
10.11
 655,350 10.08 10.17 9.95 20 7,550 -0.1
22/08/2017
10.08
 1,327,040 10.54 10.73 9.86 0 10,020 -0.2
21/08/2017
10.54
 2,626,880 10.39 10.98 10.36 200,800 213,250 -0.2
18/08/2017
10.39
 1,406,000 10.08 10.45 9.98 10,880 0 0.2
17/08/2017
10.08
 3,188,580 9.95 10.39 9.92 1,481,020 100 24.4
16/08/2017
9.95
 661,720 9.98 10.04 9.86 154,250 800 2.4
15/08/2017
9.98
 630,590 9.86 10.11 9.89 173,670 10,880 2.6
14/08/2017
9.86
 242,590 9.80 9.89 9.73 47,770 0 0.8
11/08/2017
9.80
 654,780 9.80 9.89 9.64 145,680 4,700 2.2
10/08/2017
9.80
 454,160 9.80 9.89 9.67 152,900 0 2.4
09/08/2017
9.80
 1,111,610 10.04 10.04 9.67 370,620 33,000 5.3
08/08/2017
10.04
 967,880 10.20 10.23 9.92 246,780 2,350 3.9
07/08/2017
10.20
 1,255,510 10.17 10.26 10.11 375,680 3,450 6.1
04/08/2017
10.17
 1,141,330 9.67 10.17 9.76 247,210 0 4.0
03/08/2017
9.67
 955,110 9.55 9.70 9.55 243,800 0 3.8
02/08/2017
9.55
 689,830 9.55 9.64 9.42 78,410 0 1.2
01/08/2017
9.55
 734,970 9.55 9.80 9.55 20,010 0 0.3
31/07/2017
9.55
 680,840 9.51 9.61 9.39 203,460 0 3.1
28/07/2017
9.51
 609,750 9.51 9.58 9.48 201,520 1,630 3.1
27/07/2017
9.51
 764,980 9.33 9.55 9.30 273,800 0 4.2
26/07/2017
9.33
 517,130 9.14 9.45 9.11 136,400 30 2.0
25/07/2017
9.14
 719,240 8.89 9.14 8.89 198,000 0 2.9
24/07/2017
8.89
 549,040 8.89 9.05 8.77 913,000 700,020 3.0
21/07/2017
8.89
 884,850 8.92 8.98 8.67 58,400 73,960 -0.2
20/07/2017
8.92
 765,950 9.23 9.23 8.86 137,600 162,200 -0.3
19/07/2017
9.23
 906,370 9.05 9.48 9.05 162,900 275,200 -1.6
18/07/2017
9.05
 1,870,320 9.17 9.20 8.55 396,030 137,940 3.7
17/07/2017
9.17
 2,445,760 9.86 9.86 9.17 28,780 94,500 -1.0
14/07/2017
9.86
 1,653,800 10.17 10.26 9.86 35,410 2,530 0.5
13/07/2017
10.17
 819,930 10.04 10.23 9.92 1,783,800 1,744,990 0.6
12/07/2017
10.04
 710,980 9.83 10.11 9.73 0 0 0
11/07/2017
9.83
 906,180 9.86 9.89 9.55 43,000 158,300 -1.8
10/07/2017
9.86
 1,409,510 10.17 10.20 9.67 1,000 0 0.0
07/07/2017
10.17
 1,520,520 10.51 10.61 10.01 10,060 2,000 0.1
06/07/2017
10.51
 805,200 10.54 10.73 10.51 28,000 1,700 0.4
05/07/2017
10.54
 653,310 10.61 10.70 10.51 34,110 1,840 0.6
04/07/2017
10.61
 1,839,210 10.39 10.76 10.33 31,000 48,940 -0.3
03/07/2017
10.39
 894,020 10.42 10.51 10.29 23,000 226,210 -3.4
30/06/2017
10.42
 1,059,150 10.58 10.70 10.36 34,400 8,070 0.4
29/06/2017
10.58
 1,730,410 9.98 10.58 10.01 20,250 15,040 0.1
28/06/2017
9.98
 321,670 10.08 10.08 9.89 28,020 3,260 0.4
27/06/2017
10.08
 553,470 10.08 10.11 9.89 52,300 1,000 0.8
26/06/2017
10.08
 426,660 10.17 10.17 10.08 76,480 11,000 1.1
23/06/2017
10.17
 708,340 10.01 10.29 9.95 1,030 5,000 -0.1
22/06/2017
10.01
 580,650 9.98 10.11 9.92 3,000 23,000 -0.3
21/06/2017
9.98
 1,123,000 10.17 10.23 9.92 200 240 -0.0
20/06/2017
10.17
 1,101,640 10.08 10.42 10.04 0 2,000 -0.0
19/06/2017
10.08
 587,400 10.17 10.29 10.08 10,000 0 0.2
16/06/2017
10.17
 454,890 10.17 10.20 10.04 47,000 0 0.8
15/06/2017
10.17
 426,000 10.29 10.29 10.14 30,010 20,000 0.2
14/06/2017
10.29
 613,560 10.23 10.42 10.20 78,570 15,000 1.1
13/06/2017
10.23
 1,392,460 9.92 10.23 9.76 108,200 435,380 -5.3
12/06/2017
9.92
 868,270 10.04 10.29 9.86 13,900 270,660 -4.1
09/06/2017
10.04
 2,293,340 9.61 10.26 9.67 167,630 393,470 -3.7
08/06/2017
9.61
 654,820 9.70 9.70 9.48 143,000 13,450 2.0
07/06/2017
9.70
 785,030 9.80 9.86 9.61 35,390 5,700 0.5
06/06/2017
9.80
 750,540 9.73 9.83 9.58 0 800 -0.0
05/06/2017
9.73
 1,315,280 9.61 9.98 9.61 19,990 0 0.3
02/06/2017
9.61
 1,373,660 9.11 9.61 9.08 31,450 4,000 0.4
01/06/2017
9.11
 675,880 8.73 9.11 8.67 38,200 1,000 0.5
31/05/2017
8.73
 864,540 8.98 8.98 8.55 132,400 6,390 1.8
30/05/2017
8.98
 1,598,080 9.36 9.36 8.73 167,500 5,790 2.3
29/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/05/2017
9.36
 1,000,180 9.22 9.55 9.20 7,000 0 0.1
26/05/2017
9.22
 1,271,850 9.44 9.49 9.14 4,100 2,710 0.0
25/05/2017
9.44
 1,377,370 9.03 9.47 8.98 18,350 20,620 -0.0
24/05/2017
9.03
 853,350 8.90 9.17 8.90 1,000 15,000 -0.2
23/05/2017
8.90
 1,184,210 9.01 9.01 8.79 79,000 0 1.3
22/05/2017
9.01
 1,113,980 9.17 9.44 9.01 127,250 6,500 2.1
19/05/2017
9.17
 1,254,810 9.25 9.25 8.87 140,090 4,000 2.3
18/05/2017
9.25
 1,692,090 9.63 9.63 9.17 130,000 10,390 2.0
17/05/2017
9.63
 1,791,210 9.22 9.63 9.14 4,350 5,000 -0.0
16/05/2017
9.22
 2,478,030 9.87 10.15 9.22 402,100 420,610 -0.4
15/05/2017
9.87
 1,902,170 9.55 10.20 9.77 0 299,190 -5.5
12/05/2017
9.55
 2,345,270 8.92 9.55 8.90 8,000 500,000 -8.6
11/05/2017
8.92
 1,550,580 8.92 8.98 8.76 27,000 520 0.4
10/05/2017
8.92
 1,341,650 8.95 9.11 8.90 41,390 149,430 -1.8
09/05/2017
8.95
 1,263,470 8.68 8.98 8.60 0 153,640 -2.5
08/05/2017
8.68
 3,175,300 8.68 9.06 8.57 1,000 372,270 -6.1
05/05/2017
8.68
 2,612,770 8.33 8.76 8.35 60,000 683,210 -9.8
04/05/2017
8.33
 1,406,180 8.08 8.60 8.30 1,500 109,000 -1.7
03/05/2017
8.08
 2,597,300 7.57 8.08 7.76 10,000 262,840 -3.8
28/04/2017
7.57
 1,873,680 7.54 7.76 7.43 94,000 2,000 1.3
27/04/2017
7.54
 1,233,650 7.05 7.54 7.08 105,300 0 1.4
26/04/2017
7.05
 450,440 7.00 7.16 7.00 96,300 0 1.3
25/04/2017
7.00
 663,580 7.00 7.03 6.86 93,000 0 1.2
24/04/2017
7.00
 654,440 7.13 7.13 6.92 10,000 11,210 -0.0
21/04/2017
7.13
 562,200 7.22 7.24 7.11 279,000 4,000 3.6
20/04/2017
7.22
 693,570 7.19 7.46 7.11 76,000 5,510 0.9
19/04/2017
7.19
 521,260 7.22 7.22 7.03 50,000 38,990 0.2
18/04/2017
7.22
 758,770 7.00 7.22 6.81 185,420 0 2.4
17/04/2017
7.00
 879,980 7.27 7.32 6.94 40,000 0 0.5
14/04/2017
7.27
 1,201,280 7.27 7.38 6.89 127,000 1,130 1.7
13/04/2017
7.27
 1,214,110 7.49 7.57 7.16 30,000 20,500 0.1
12/04/2017
7.49
 1,476,840 7.76 7.84 7.46 419,800 45,650 5.3

Chính sách bảo mật | Điều khoản sử dụng |