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)
04/08/2016
5.97
 584,420 6.32 6.32 5.97 2,000 0 0.0
03/08/2016
6.32
 398,580 6.32 6.37 6.17 95,000 0 1.2
02/08/2016
6.32
 911,620 6.37 6.37 6.17 212,950 0 2.7
01/08/2016
6.37
 274,720 6.47 6.47 6.27 0 10 -0.0
29/07/2016
6.47
 163,660 6.52 6.62 6.42 0 0 0
28/07/2016
6.52
 907,890 6.47 6.62 6.42 0 80 -0.0
27/07/2016
6.47
 628,690 6.27 6.57 6.27 105,000 1,260 1.3
26/07/2016
6.27
 193,420 6.32 6.37 6.22 100 0 0.0
25/07/2016
6.32
 226,710 6.27 6.37 6.22 0 0 0
22/07/2016
6.27
 341,980 6.27 6.27 6.07 0 61,810 -0.7
21/07/2016
6.27
 110,700 6.32 6.37 6.22 0 0 0
20/07/2016
6.32
 421,590 6.32 6.42 6.32 0 1,950 -0.0
19/07/2016
6.32
 442,170 6.37 6.52 6.32 1,080 18,150 -0.2
18/07/2016
6.37
 198,500 6.32 6.37 6.32 55,670 0 0.7
15/07/2016
6.32
 113,410 6.27 6.32 6.22 0 40 -0.0
14/07/2016
6.27
 438,510 6.27 6.42 6.22 6,000 1,500 0.1
13/07/2016
6.27
 593,830 6.22 6.37 6.27 20,000 1,850 0.2
12/07/2016
6.22
 390,130 6.22 6.32 6.17 0 99,010 -1.2
11/07/2016
6.22
 1,197,300 6.32 6.37 6.17 580,210 21,280 6.9
08/07/2016
6.32
 626,960 6.42 6.42 6.27 117,500 0 1.5
07/07/2016
6.42
 778,950 6.47 6.57 6.37 137,000 0 1.8
06/07/2016
6.47
 512,310 6.32 6.52 6.27 20,000 0 0.3
05/07/2016
6.32
 866,800 6.12 6.47 6.07 0 0 0
04/07/2016
6.12
 347,190 6.07 6.12 6.02 6,100 0 0.1
01/07/2016
6.07
 186,410 5.97 6.12 5.97 0 0 0
30/06/2016
5.97
 112,610 6.07 6.07 5.97 0 0 0
29/06/2016
6.07
 287,980 5.86 6.07 5.86 125,000 0 1.5
28/06/2016
5.86
 106,490 5.97 5.97 5.86 7,000 0 0.1
27/06/2016
5.97
 71,300 6.02 6.02 5.76 6,000 0 0.1
24/06/2016
6.02
 485,650 6.02 6.02 5.61 163,000 0 1.9
23/06/2016
6.02
 210,270 5.97 6.17 6.02 0 0 0
22/06/2016
5.97
 100,130 6.02 6.07 5.91 0 0 0
21/06/2016
6.02
 238,980 5.86 6.07 5.86 100,000 0 1.2
20/06/2016
5.86
 251,650 5.91 5.91 5.76 1,000 0 0.0
17/06/2016
5.91
 265,420 5.97 5.97 5.76 42,000 40 0.5
16/06/2016
5.97
 178,090 6.07 6.07 5.91 0 73,000 -0.9
15/06/2016
6.07
 64,360 6.07 6.07 5.97 0 0 0
14/06/2016
6.07
 438,000 6.07 6.12 5.91 50,000 9,430 0.5
13/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
13/06/2016
6.07
 302,030 6.02 6.22 6.02 3,000 14,550 -0.1
10/06/2016
6.02
 506,590 6.02 6.02 5.93 120,010 860 1.7
09/06/2016
6.02
 459,740 6.10 6.10 5.97 5,000 3,000 0.0
08/06/2016
6.10
 643,160 6.10 6.18 6.02 0 17,000 -0.2
07/06/2016
6.10
 745,070 5.89 6.10 5.89 0 1,630 -0.0
06/06/2016
5.89
 243,430 5.89 6.02 5.85 18,300 5,100 0.2
03/06/2016
5.89
 1,660,210 5.76 6.06 5.72 53,700 11,510 0.6
02/06/2016
5.76
 129,890 5.76 5.76 5.72 500 1,700 -0.0
01/06/2016
5.76
 207,200 5.76 5.76 5.68 0 0 0
31/05/2016
5.76
 196,350 5.76 5.85 5.72 100 0 0.0
30/05/2016
5.76
 371,140 5.72 5.93 5.76 5,000 100,000 -1.3
27/05/2016
5.72
 22,260 5.76 5.80 5.68 0 0 0
26/05/2016
5.76
 222,710 5.85 5.85 5.59 56,800 80 0.8
25/05/2016
5.85
 17,520 5.85 5.89 5.80 50 0 0.0
24/05/2016
5.85
 283,600 5.68 5.85 5.64 33,410 1,730 0.4
23/05/2016
5.68
 90,670 5.64 5.72 5.55 0 0 0
20/05/2016
5.64
 45,340 5.68 5.68 5.59 0 0 0
19/05/2016
5.68
 61,450 5.59 5.72 5.55 0 3,000 -0.0
18/05/2016
5.59
 356,720 5.72 5.80 5.59 0 203,000 -2.7
17/05/2016
5.72
 304,150 5.59 5.72 5.59 0 216,000 -2.9
16/05/2016
5.59
 146,970 5.68 5.72 5.59 0 106,680 -1.4
13/05/2016
5.68
 78,670 5.64 5.76 5.64 3,000 5,500 -0.0
12/05/2016
5.64
 141,220 5.59 5.68 5.55 0 0 0
11/05/2016
5.59
 94,650 5.68 5.68 5.59 0 2,000 -0.0
10/05/2016
5.68
 128,590 5.68 5.89 5.55 0 2,000 -0.0
09/05/2016
5.68
 203,560 5.72 5.72 5.55 0 70,000 -0.9
06/05/2016
5.72
 308,140 5.76 5.76 5.51 0 113,730 -1.5
05/05/2016
5.76
 62,080 5.80 5.80 5.64 800 0 0.0
04/05/2016
5.80
 34,510 5.80 5.80 5.64 0 0 0
29/04/2016
5.80
 50,750 5.80 5.80 5.68 0 9,990 -0.1
28/04/2016
5.80
 28,780 5.80 5.80 5.72 500 10 0.0
27/04/2016
5.80
 92,450 5.89 5.89 5.76 0 0 0
26/04/2016
5.89
 155,070 5.89 5.89 5.72 0 0 0
25/04/2016
5.89
 62,260 5.93 5.93 5.76 5,000 1,860 0.0
22/04/2016
5.93
 109,560 5.85 5.93 5.72 2,000 0 0.0
21/04/2016
5.85
 163,030 5.72 5.93 5.59 26,730 0 0.4
20/04/2016
5.72
 184,750 5.80 5.89 5.59 3,000 0 0.0
19/04/2016
5.80
 273,400 5.89 5.89 5.59 0 52,560 -0.7
15/04/2016
5.89
 232,900 6.02 6.10 5.85 0 1,100 -0.0
14/04/2016
6.02
 446,010 5.85 6.10 5.97 0 7,050 -0.1
13/04/2016
5.85
 662,910 5.47 5.85 5.51 0 65,380 -0.9
12/04/2016
5.47
 65,960 5.51 5.64 5.47 0 1,200 -0.0
11/04/2016
5.51
 425,680 5.30 5.64 5.26 1,000 109,350 -1.4
08/04/2016
5.30
 18,450 5.34 5.34 5.30 1,000 0 0.0
07/04/2016
5.34
 127,450 5.34 5.38 5.26 55,000 9,830 0.6
06/04/2016
5.34
 24,600 5.34 5.38 5.26 0 170 -0.0
05/04/2016
5.34
 66,220 5.26 5.34 5.22 0 0 0
04/04/2016
5.26
 61,900 5.26 5.43 5.26 0 0 0
01/04/2016
5.26
 38,320 5.38 5.47 5.26 1,800 0 0.0
31/03/2016
5.38
 55,830 5.51 5.51 5.38 1,000 990 0.0
30/03/2016
5.51
 59,240 5.51 5.51 5.43 6,000 6,610 -0.0
29/03/2016
5.51
 100,170 5.55 5.59 5.47 0 500 -0.0
28/03/2016
5.55
 300,770 5.47 5.64 5.55 20,000 6,500 0.2
25/03/2016
5.47
 380,090 5.26 5.59 5.22 3,589,945 27,000 46.6
24/03/2016
5.26
 129,850 5.26 5.30 5.17 60,000 0 0.7
23/03/2016
5.26
 154,140 5.26 5.34 5.17 0 20,000 -0.3
22/03/2016
5.26
 392,600 5.17 5.26 5.17 0 322,140 -4.0
21/03/2016
5.17
 300,410 5.34 5.34 5.17 140,000 219,060 -1.0
18/03/2016
5.34
 152,480 5.34 5.34 5.26 19,230 75,000 -0.7
17/03/2016
5.34
 27,300 5.38 5.38 5.30 0 1,170 -0.0
16/03/2016
5.38
 8,410 5.34 5.38 5.26 0 40 -0.0
15/03/2016
5.34
 80,090 5.38 5.38 5.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |