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)
23/12/2016
4.81
 33,370 4.91 4.94 4.81 0 0 0
22/12/2016
4.91
 127,440 4.91 4.94 4.83 0 0 0
21/12/2016
4.91
 44,600 4.91 5.01 4.79 0 11,070 -0.1
20/12/2016
4.91
 42,090 4.91 4.91 4.81 0 10,000 -0.1
19/12/2016
4.91
 112,400 4.89 4.94 4.86 0 35,000 -0.3
16/12/2016
4.89
 125,360 4.81 4.93 4.86 0 50,700 -0.5
15/12/2016
4.81
 74,670 4.76 5.00 4.75 0 50,000 -0.5
14/12/2016
4.76
 182,070 4.74 4.86 4.71 0 77,000 -0.7
13/12/2016
4.74
 82,420 4.84 4.99 4.74 1,320 50,000 -0.5
12/12/2016
4.84
 131,270 4.93 5.00 4.84 0 50,000 -0.5
09/12/2016
4.93
 177,640 5.00 5.01 4.93 0 50,000 -0.5
08/12/2016
5.00
 84,340 5.00 5.01 4.98 0 50,160 -0.5
07/12/2016
5.00
 75,790 5.00 5.04 4.96 0 50,000 -0.5
06/12/2016
5.00
 169,390 5.01 5.16 5.00 100 50,000 -0.5
05/12/2016
5.01
 96,440 5.04 5.14 5.01 0 50,000 -0.5
02/12/2016
5.04
 100,590 5.11 5.16 5.04 200 50,000 -0.5
01/12/2016
5.11
 107,370 5.16 5.19 5.11 0 50,000 -0.5
30/11/2016
5.16
 46,830 5.14 5.16 5.11 0 0 0
29/11/2016
5.14
 57,210 5.14 5.24 5.14 0 0 0
28/11/2016
5.14
 32,730 5.16 5.24 5.14 0 9,000 -0.1
25/11/2016
5.16
 39,160 5.21 5.26 5.16 100 10,000 -0.1
24/11/2016
5.21
 187,430 5.19 5.29 5.19 50,530 50,000 0.0
23/11/2016
5.19
 92,210 5.16 5.21 5.14 49,470 8,900 0.4
22/11/2016
5.16
 51,310 5.21 5.21 5.16 10 2,130 -0.0
21/11/2016
5.21
 57,030 5.21 5.21 5.11 0 11,200 -0.1
18/11/2016
5.21
 57,030 5.26 5.29 5.16 20 5,840 -0.1
17/11/2016
5.26
 51,230 5.24 5.26 5.19 720 6,860 -0.1
16/11/2016
5.24
 71,210 5.21 5.24 5.19 2,000 7,070 -0.1
15/11/2016
5.21
 47,310 5.24 5.29 5.19 0 8,950 -0.1
14/11/2016
5.24
 26,440 5.24 5.24 5.19 0 6,410 -0.1
11/11/2016
5.24
 53,360 5.24 5.26 5.19 0 0 0
10/11/2016
5.24
 47,280 5.21 5.31 5.16 0 0 0
09/11/2016
5.21
 282,490 5.24 5.24 5.01 100,000 20,200 0.8
08/11/2016
5.24
 83,050 5.31 5.31 5.24 0 0 0
07/11/2016
5.31
 158,210 5.19 5.31 5.19 45,000 0 0.5
04/11/2016
5.19
 46,230 5.19 5.29 5.14 0 0 0
03/11/2016
5.19
 224,650 5.11 5.19 5.01 5,000 0 0.1
02/11/2016
5.11
 229,350 5.26 5.31 5.11 20,980 67,570 -0.5
01/11/2016
5.26
 240,090 5.26 5.51 5.14 0 67,220 -0.7
31/10/2016
5.26
 456,710 5.36 5.36 5.14 0 172,060 -1.8
28/10/2016
5.36
 288,840 5.36 5.39 5.26 5,100 155,780 -1.6
27/10/2016
5.36
 307,120 5.31 5.41 5.26 40,000 139,710 -1.0
26/10/2016
5.31
 77,100 5.36 5.49 5.31 30,000 0 0.3
25/10/2016
5.36
 322,170 5.51 5.51 5.34 22,000 262,280 -2.6
24/10/2016
5.51
 171,850 5.49 5.66 5.46 1,070 2,400 -0.0
21/10/2016
5.49
 119,920 5.54 5.54 5.46 0 0 0
20/10/2016
5.54
 75,400 5.59 5.61 5.51 0 1,070 -0.0
19/10/2016
5.59
 161,300 5.66 5.66 5.51 5,000 6,400 -0.0
18/10/2016
5.66
 112,490 5.61 5.69 5.59 0 0 0
17/10/2016
5.61
 88,450 5.64 5.64 5.61 2,500 3,500 -0.0
14/10/2016
5.64
 84,400 5.61 5.66 5.59 3,000 2,800 0.0
13/10/2016
5.61
 145,090 5.59 5.66 5.59 11,790 0 0.1
12/10/2016
5.59
 211,340 5.54 5.69 5.51 112,000 0 1.3
11/10/2016
5.54
 392,390 5.61 5.66 5.51 60,000 93,500 -0.4
10/10/2016
5.61
 236,950 5.74 5.74 5.59 30,000 50,000 -0.2
07/10/2016
5.74
 213,820 5.59 5.76 5.59 111,690 0 1.3
06/10/2016
5.59
 270,710 5.54 5.66 5.51 0 5,000 -0.1
05/10/2016
5.54
 373,650 5.59 5.66 5.49 5,000 2,130 0.0
04/10/2016
5.59
 367,360 5.69 5.69 5.59 0 5,330 -0.1
03/10/2016
5.69
 203,170 5.71 5.74 5.61 0 1,880 -0.0
30/09/2016
5.71
 145,190 5.74 5.76 5.71 2,240 1,950 0.0
29/09/2016
5.74
 737,340 5.89 5.91 5.74 1,280 10,690 -0.1
28/09/2016
5.89
 410,950 5.91 5.91 5.74 0 26,030 -0.3
27/09/2016
5.91
 58,110 5.91 5.91 5.84 14,800 6,410 0.1
26/09/2016
5.91
 178,510 5.89 5.94 5.86 85,000 15,480 0.8
23/09/2016
5.89
 111,800 5.97 5.97 5.81 2,500 10,000 -0.1
22/09/2016
5.97
 526,790 5.91 5.99 5.89 0 0 0
21/09/2016
5.91
 466,110 5.81 5.97 5.81 48,390 4,190 0.5
20/09/2016
5.81
 227,200 5.91 5.91 5.79 4,000 13,370 -0.1
19/09/2016
5.91
 140,500 5.84 5.91 5.79 0 0 0
16/09/2016
5.84
 88,350 5.86 5.86 5.76 0 0 0
15/09/2016
5.86
 180,620 5.91 5.91 5.79 0 17,700 -0.2
14/09/2016
5.91
 298,110 5.91 5.91 5.84 200 2,140 -0.0
13/09/2016
5.91
 129,380 5.86 5.94 5.86 5,500 12,360 -0.1
12/09/2016
5.86
 303,060 6.02 6.02 5.86 138,000 31,610 1.3
09/09/2016
6.02
 358,600 6.02 6.22 5.97 0 7,490 -0.1
08/09/2016
6.02
 498,500 5.97 6.02 5.91 0 3,210 -0.0
07/09/2016
5.97
 171,260 5.97 5.97 5.91 0 14,770 -0.2
06/09/2016
5.97
 301,230 5.91 5.97 5.91 0 148,940 -1.8
05/09/2016
5.91
 175,370 6.07 6.07 5.91 0 0 0
01/09/2016
6.07
 128,650 6.17 6.17 6.02 0 1,600 -0.0
31/08/2016
6.17
 428,260 6.12 6.22 6.07 0 31,480 -0.4
30/08/2016
6.12
 437,220 6.02 6.17 5.91 0 2,680 -0.0
29/08/2016
6.02
 315,330 6.17 6.32 6.02 0 0 0
26/08/2016
6.17
 906,740 5.97 6.32 6.02 0 1,340 -0.0
25/08/2016
5.97
 399,060 5.91 6.02 5.86 10,000 0 0.1
24/08/2016
5.91
 670,100 5.81 6.02 5.76 60,000 4,980 0.6
23/08/2016
5.81
 260,290 5.81 5.81 5.76 1,040 0 0.0
22/08/2016
5.81
 180,240 5.97 5.97 5.81 4,240 10,100 -0.1
19/08/2016
5.97
 543,200 6.02 6.07 5.86 251,300 0 3.0
18/08/2016
6.02
 536,810 6.02 6.02 5.91 30,230 3,210 0.3
17/08/2016
6.02
 453,380 6.02 6.07 5.91 144,000 0 1.7
16/08/2016
6.02
 382,290 6.12 6.17 6.02 0 0 0
15/08/2016
6.12
 64,750 6.17 6.17 6.02 7,800 0 0.1
12/08/2016
6.17
 660,330 6.02 6.27 6.07 350,000 53,570 3.7
11/08/2016
6.02
 464,160 6.02 6.07 5.91 1,340 108,190 -1.3
10/08/2016
6.02
 776,270 6.12 6.12 5.91 120,000 600,990 -5.7
09/08/2016
6.12
 123,700 6.12 6.17 6.02 9,000 0 0.1
08/08/2016
6.12
 96,150 6.12 6.17 6.02 0 0 0
05/08/2016
6.12
 416,110 5.97 6.12 5.81 123,500 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |