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)
04/09/2015
5.65
 40,920 5.73 5.73 5.61 0 27,760 -0.4
03/09/2015
5.73
 27,610 5.73 5.81 5.57 2,200 0 0.0
01/09/2015
5.73
 32,440 5.73 5.89 5.73 100 0 0.0
31/08/2015
5.73
 65,410 6.05 6.05 5.69 0 0 0
28/08/2015
6.05
 45,510 5.93 6.21 6.05 1,220 0 0.0
27/08/2015
5.93
 46,030 5.93 6.01 5.89 2,000 2,000 0
26/08/2015
5.93
 53,810 5.85 5.97 5.73 2,000 25,000 -0.3
25/08/2015
5.85
 33,570 6.01 6.01 5.73 2,000 0 0.0
24/08/2015
6.01
 55,910 6.01 6.01 5.61 0 480 -0.0
21/08/2015
6.01
 39,770 6.13 6.13 5.85 0 0 0
20/08/2015
6.13
 37,110 6.21 6.21 6.09 0 23,490 -0.4
19/08/2015
6.21
 40,290 6.21 6.21 6.13 0 0 0
18/08/2015
6.21
 38,500 6.13 6.21 6.13 0 0 0
17/08/2015
6.13
 18,150 6.29 6.29 6.13 0 0 0
14/08/2015
6.29
 10,130 6.13 6.29 6.13 50 0 0.0
13/08/2015
6.13
 52,510 6.29 6.38 6.13 0 0 0
12/08/2015
6.29
 20,190 6.46 6.46 6.29 0 0 0
11/08/2015
6.46
 30,810 6.42 6.46 6.38 0 7,000 -0.1
10/08/2015
6.42
 6,650 6.46 6.46 6.38 0 3,000 -0.0
07/08/2015
6.46
 3,370 6.46 6.58 6.38 0 1,000 -0.0
06/08/2015
6.46
 127,980 6.46 6.58 6.38 0 72,220 -1.2
05/08/2015
6.46
 39,590 6.38 6.46 6.42 0 10,000 -0.2
04/08/2015
6.38
 80,120 6.42 6.46 6.34 0 56,460 -0.9
03/08/2015
6.42
 90,620 6.46 6.46 6.38 0 50,310 -0.8
31/07/2015
6.46
 79,600 6.46 6.58 6.42 1,000 45,110 -0.7
30/07/2015
6.46
 64,470 6.46 6.50 6.42 0 60,290 -1.0
29/07/2015
6.46
 12,900 6.46 6.46 6.46 0 100 -0.0
28/07/2015
6.46
 32,070 6.46 6.54 6.46 0 0 0
27/07/2015
6.46
 132,870 6.50 6.58 6.34 2,000 100,490 -1.6
24/07/2015
6.50
 12,260 6.50 6.58 6.50 270 1,300 -0.0
23/07/2015
6.50
 40,060 6.50 6.58 6.50 0 14,560 -0.2
22/07/2015
6.50
 24,300 6.50 6.58 6.46 0 16,180 -0.3
21/07/2015
6.50
 41,800 6.66 6.66 6.50 0 6,940 -0.1
20/07/2015
6.66
 61,320 6.62 6.66 6.46 0 0 0
17/07/2015
6.62
 40,260 6.58 6.62 6.58 0 0 0
16/07/2015
6.58
 409,220 6.70 6.70 6.42 6,000 388,360 -6.2
15/07/2015
6.70
 166,170 6.86 6.90 6.70 30 89,410 -1.5
14/07/2015
6.86
 157,410 6.86 6.90 6.82 6,130 92,070 -1.5
13/07/2015
6.86
 59,860 6.74 6.86 6.78 0 0 0
10/07/2015
6.74
 57,860 6.78 6.86 6.70 14,500 3,000 0.2
09/07/2015
6.78
 64,170 6.82 6.86 6.74 10,550 0 0.2
08/07/2015
6.82
 54,990 6.82 6.86 6.74 1,530 4,000 -0.0
07/07/2015
6.82
 34,180 6.94 6.94 6.82 0 1,290 -0.0
06/07/2015
6.94
 153,450 6.74 6.94 6.74 41,500 0 0.7
03/07/2015
6.74
 46,970 6.74 6.82 6.74 1,200 0 0.0
02/07/2015
6.74
 49,390 6.74 6.82 6.66 27,060 2,150 0.4
01/07/2015
6.74
 42,050 6.78 6.86 6.74 16,410 0 0.3
30/06/2015
6.78
 40,950 6.78 6.78 6.66 18,000 8,020 0.2
29/06/2015
6.78
 26,960 6.74 6.78 6.70 5,000 20 0.1
26/06/2015
6.74
 43,890 6.66 6.74 6.62 0 2,940 -0.0
25/06/2015
6.66
 51,830 6.74 6.78 6.66 0 0 0
24/06/2015
6.74
 46,990 6.74 6.82 6.74 0 10,630 -0.2
23/06/2015
6.74
 38,820 6.78 6.82 6.74 100,000 100,120 -0.0
22/06/2015
6.78
 55,300 6.86 6.86 6.74 17,000 13,000 0.1
19/06/2015
6.86
 62,180 6.86 6.94 6.74 1,920 0 0.0
18/06/2015
6.86
 75,250 6.82 6.94 6.74 20,800 1,100 0.3
17/06/2015
6.82
 75,630 6.74 6.82 6.62 29,200 1,300 0.5
16/06/2015
6.74
 121,950 6.90 6.90 6.74 0 2,820 -0.0
15/06/2015
6.90
 22,970 7.06 7.06 6.86 0 0 0
12/06/2015
7.06
 179,490 6.86 7.06 6.90 0 0 0
11/06/2015
6.86
 173,230 6.62 6.90 6.70 0 50 -0.0
10/06/2015
6.62
 39,330 6.62 6.70 6.62 15,200 0 0.2
09/06/2015
6.62
 81,760 6.58 6.62 6.50 31,000 6,930 0.4
08/06/2015
6.58
 44,520 6.58 6.74 6.50 0 0 0
05/06/2015
6.58
 63,890 6.50 6.58 6.50 5,000 37,590 -0.5
04/06/2015
6.50
 156,480 6.46 6.74 6.38 0 124,690 -2.0
03/06/2015
6.46
 89,590 6.42 6.58 6.42 8,580 68,900 -1.0
02/06/2015
6.42
 107,990 6.58 6.58 6.38 7,790 64,190 -0.9
01/06/2015
6.58
 227,280 6.70 6.86 6.58 48,000 183,670 -2.3
29/05/2015
6.70
 30,590 6.82 6.90 6.70 1,190 16,380 -0.3
28/05/2015
6.82
 69,140 6.70 6.86 6.70 30,000 24,000 0.1
27/05/2015
6.70
 66,540 6.82 6.82 6.70 5,710 19,500 -0.2
26/05/2015
6.82
 125,050 6.54 6.86 6.54 23,000 33,150 -0.2
25/05/2015
6.54
 66,630 6.54 6.74 6.54 12,000 18,000 -0.1
22/05/2015
6.54
 85,670 6.34 6.62 6.42 25,290 30,000 -0.1
21/05/2015
6.34
 19,040 6.34 6.46 6.34 0 8,200 -0.1
20/05/2015
6.34
 45,370 6.13 6.38 6.21 5,000 23,000 -0.3
19/05/2015
6.13
 23,690 6.13 6.21 6.05 253,991 265,221 -0.2
18/05/2015
6.13
 24,630 6.38 6.38 6.09 0 12,000 -0.2
15/05/2015
6.38
 44,530 6.50 6.62 6.38 12,020 12,550 -0.0
14/05/2015
6.50
 18,930 6.50 6.54 6.50 4,930 0 0.1
13/05/2015
6.50
 17,180 6.46 6.50 6.42 0 0 0
12/05/2015
6.46
 22,960 6.50 6.66 6.29 0 6,510 -0.1
11/05/2015
6.50
 30,600 6.58 6.58 6.50 100,000 111,000 -0.2
08/05/2015
6.58
 12,770 6.54 6.66 6.54 0 5,940 -0.1
07/05/2015
6.54
 44,000 6.46 6.58 6.46 0 0 0
06/05/2015
6.46
 52,320 6.58 6.58 6.46 0 0 0
05/05/2015
6.58
 26,020 6.70 6.74 6.50 10,730 0 0.2
04/05/2015
6.70
 39,720 6.82 6.94 6.70 1,800 0 0.0
27/04/2015
6.82
 14,650 6.98 6.98 6.78 0 0 0
24/04/2015
6.98
 1,630 6.94 7.02 6.98 0 0 0
23/04/2015
6.94
 74,510 7.06 7.10 6.94 35,480 10,060 0.4
22/04/2015
7.06
 33,470 7.10 7.14 7.06 7,400 2,470 0.1
21/04/2015
7.10
 72,300 7.22 7.26 7.10 6,000 0 0.1
20/04/2015
7.22
 59,370 7.22 7.22 7.18 43,770 0 0.8
17/04/2015
7.22
 91,480 7.02 7.26 7.06 63,000 0 1.1
16/04/2015
7.02
 55,440 6.98 7.10 6.98 264,750 257,880 0.1
15/04/2015
6.98
 88,230 7.10 7.10 6.86 0 48,000 -0.8
14/04/2015
7.10
 5,310 7.10 7.14 7.10 0 0 0
13/04/2015
7.10
 107,570 7.26 7.26 7.06 5,640 106,770 -1.8

Chính sách bảo mật | Điều khoản sử dụng |