CTCP Phát triển Nhà Thủ Đức (tdh)

4.49
0.16
(3.70%)
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)
11/11/2014
6.97
 103,600 7.00 7.04 6.93 20,560 2,100 0.4
10/11/2014
7.00
 222,780 7.07 7.11 6.97 0 6,670 -0.1
07/11/2014
7.07
 38,190 7.04 7.07 6.97 6,000 1,000 0.1
06/11/2014
7.04
 14,530 7.14 7.18 6.93 0 0 0
05/11/2014
7.14
 96,590 7.18 7.21 6.93 2,500 0 0.1
04/11/2014
7.18
 254,610 7.11 7.24 7.04 100,000 2,950 2.0
03/11/2014
7.11
 203,500 6.97 7.11 6.97 2,290 5,460 -0.1
31/10/2014
6.97
 166,230 6.83 7.04 6.79 17,000 0 0.3
30/10/2014
6.83
 38,390 6.86 6.93 6.79 25,160 0 0.5
29/10/2014
6.86
 194,840 6.62 6.97 6.62 67,860 0 1.3
28/10/2014
6.62
 154,860 6.76 6.86 6.62 70,000 500 0.0
27/10/2014
6.76
 234,420 6.97 6.97 6.76 133,080 0 2.6
24/10/2014
6.97
 184,760 6.97 7.07 6.90 83,220 0 1.7
23/10/2014
6.97
 238,140 7.11 7.21 6.93 57,850 6,000 1.0
22/10/2014
7.11
 73,100 7.18 7.24 7.11 300 4,000 -0.1
21/10/2014
7.18
 260,980 6.97 7.28 6.93 39,940 4,440 0.7
20/10/2014
6.97
 178,500 7.00 7.11 6.93 80,690 18,540 1.2
17/10/2014
7.00
 147,240 6.93 7.11 6.83 36,610 950 0.7
16/10/2014
6.93
 623,910 7.04 7.04 6.90 360,440 43,150 6.3
15/10/2014
7.04
 420,920 6.93 7.04 6.76 205,650 78,770 2.5
14/10/2014
6.93
 499,960 6.97 7.07 6.93 278,900 5,150 5.5
13/10/2014
6.97
 287,710 6.97 6.97 6.79 53,380 24,560 0.6
10/10/2014
6.97
 372,100 7.11 7.11 6.83 20,000 2,000 0.4
09/10/2014
7.11
 656,030 7.18 7.35 7.11 154,500 142,000 0.3
08/10/2014
7.18
 546,350 7.42 7.42 7.14 100,650 100,000 0.0
07/10/2014
7.42
 854,010 7.18 7.52 7.24 18,110 164,800 -3.1
06/10/2014
7.18
 1,025,640 6.72 7.18 6.83 11,680 17,400 -0.1
03/10/2014
6.72
 676,060 6.51 6.72 6.48 258,280 0 4.9
02/10/2014
6.51
 268,980 6.51 6.58 6.44 73,080 29,000 0.8
01/10/2014
6.51
 536,770 6.27 6.55 6.27 265,850 69,840 3.6
30/09/2014
6.27
 456,900 6.27 6.27 6.10 100,000 4,750 1.7
29/09/2014
6.27
 184,300 6.41 6.41 6.27 0 4,000 -0.1
26/09/2014
6.41
 198,690 6.48 6.55 6.41 0 4,000 -0.1
25/09/2014
6.48
 452,240 6.34 6.48 6.27 183,390 5,000 3.2
24/09/2014
6.34
 738,350 6.17 6.37 6.17 92,000 29,000 1.1
23/09/2014
6.17
 667,990 6.06 6.27 6.03 314,230 5,450 5.4
22/09/2014
6.06
 228,830 6.06 6.13 6.03 89,000 6,040 1.4
19/09/2014
6.06
 162,130 6.06 6.10 6.03 46,150 0 0.8
18/09/2014
6.06
 395,050 6.23 6.23 6.03 85,000 4,000 1.4
17/09/2014
6.23
 744,480 5.99 6.27 6.06 80,000 5,000 1.3
16/09/2014
5.99
 254,430 5.99 6.03 5.85 70,000 0 1.2
15/09/2014
5.99
 405,790 5.92 6.13 5.96 90 13,210 -0.2
12/09/2014
5.92
 143,920 5.89 5.99 5.89 0 10,000 -0.2
11/09/2014
5.89
 184,140 5.96 5.99 5.85 0 3,330 -0.1
10/09/2014
5.96
 185,360 5.85 5.96 5.78 0 0 0
09/09/2014
5.85
 634,190 6.17 6.17 5.82 0 0 0
08/09/2014
6.17
 293,660 6.20 6.27 6.17 63,330 5,000 1.0
05/09/2014
6.20
 281,100 6.13 6.20 6.10 0 0 0
04/09/2014
6.13
 604,490 6.06 6.13 6.03 0 58,370 -1.0
03/09/2014
6.06
 609,240 5.89 6.13 5.99 50,550 64,280 -0.2
29/08/2014
5.89
 408,400 5.78 5.96 5.75 0 860 -0.0
28/08/2014
5.78
 357,530 5.75 5.89 5.75 0 0 0
27/08/2014
5.75
 370,660 5.82 5.89 5.75 0 0 0
26/08/2014
5.82
 915,620 5.68 5.92 5.71 0 12,590 -0.2
25/08/2014
5.68
 287,770 5.61 5.75 5.68 0 500 -0.0
22/08/2014
5.61
 281,150 5.57 5.75 5.61 0 10,000 -0.2
21/08/2014
5.57
 175,910 5.57 5.64 5.54 0 0 0
20/08/2014
5.57
 135,070 5.64 5.68 5.57 0 7,650 -0.1
19/08/2014
5.64
 213,870 5.64 5.71 5.64 0 0 0
18/08/2014
5.64
 259,110 5.57 5.68 5.57 0 1,470 -0.0
15/08/2014
5.57
 153,020 5.61 5.64 5.57 0 0 0
14/08/2014
5.61
 178,760 5.61 5.68 5.61 0 0 0
13/08/2014
5.61
 216,470 5.57 5.61 5.47 0 0 0
12/08/2014
5.57
 151,050 5.57 5.64 5.50 0 0 0
11/08/2014
5.57
 128,390 5.50 5.61 5.54 5,000 0 0.1
08/08/2014
5.50
 512,760 5.47 5.64 5.50 0 221,000 -3.5
07/08/2014
5.47
 218,520 5.50 5.50 5.47 0 162,000 -2.5
06/08/2014
5.50
 142,400 5.50 5.57 5.50 0 45,000 -0.7
05/08/2014
5.50
 412,960 5.47 5.57 5.43 0 238,000 -3.8
04/08/2014
5.47
 88,460 5.47 5.47 5.43 0 0 0
01/08/2014
5.47
 79,180 5.50 5.54 5.43 0 0 0
31/07/2014
5.50
 193,190 5.40 5.50 5.40 70,330 100,000 -0.5
30/07/2014
5.40
 186,720 5.40 5.47 5.40 73,090 105,700 -0.5
29/07/2014
5.40
 168,530 5.40 5.50 5.36 84,260 0 1.3
28/07/2014
5.40
 390,010 5.54 5.54 5.40 98,460 0 1.5
25/07/2014
5.54
 295,430 5.85 5.85 5.54 6,000 3,000 0.0
24/07/2014
5.85
 224,270 5.85 5.89 5.78 0 0 0
23/07/2014
5.85
 366,010 5.92 5.92 5.82 97,090 89,670 0.1
22/07/2014
5.92
 587,420 5.96 5.96 5.89 200,110 382,170 -3.1
21/07/2014
5.96
 919,810 5.89 5.99 5.89 356,000 422,540 -1.1
18/07/2014
5.89
 938,680 5.64 5.96 5.57 147,800 330,000 -3.0
17/07/2014
5.64
 81,500 5.64 5.64 5.57 51,090 0 0.8
16/07/2014
5.64
 276,080 5.64 5.71 5.57 38,000 166,020 -2.1
15/07/2014
5.64
 274,690 5.68 5.75 5.54 10,000 201,650 -3.1
14/07/2014
5.68
 142,200 5.57 5.68 5.57 18,190 4,000 0.2
11/07/2014
5.57
 87,090 5.61 5.61 5.50 27,000 4,920 0.4
10/07/2014
5.61
 361,900 5.61 5.64 5.50 118,000 100,000 0.3
09/07/2014
5.61
 309,280 5.57 5.64 5.54 0 236,420 -3.8
08/07/2014
5.57
 263,930 5.61 5.61 5.54 103,000 301,330 -3.2
07/07/2014
5.61
 424,180 5.61 5.71 5.57 0 330,180 -5.3
04/07/2014
5.61
 384,140 5.64 5.75 5.57 100 176,880 -2.9
03/07/2014
5.64
 235,830 5.57 5.68 5.57 0 190,000 -3.0
02/07/2014
5.57
 228,780 5.40 5.57 5.40 0 0 0
01/07/2014
5.40
 227,030 5.47 5.47 5.36 0 0 0
30/06/2014
5.47
 30,450 5.50 5.50 5.43 0 1,060 -0.0
27/06/2014
5.50
 36,820 5.50 5.57 5.47 6,000 0 0.1
26/06/2014
5.50
 81,790 5.50 5.68 5.50 0 1,000 -0.0
25/06/2014
5.50
 109,960 5.40 5.57 5.40 51,020 0 0.8
24/06/2014
5.40
 51,900 5.36 5.43 5.29 23,260 1,040 0.3
23/06/2014
5.36
 50,920 5.40 5.40 5.29 23,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |