CTCP Phát triển Nhà Thủ Đức (tdh)

4.45
0.12
(2.77%)
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)
20/06/2014
5.40
 30,420 5.47 5.47 5.40 5,000 0 0.1
19/06/2014
5.47
 88,790 5.50 5.50 5.26 0 0 0
18/06/2014
5.50
 151,290 5.40 5.64 5.43 0 0 0
17/06/2014
5.40
 71,720 5.40 5.40 5.36 0 0 0
16/06/2014
5.40
 80,480 5.40 5.40 5.33 0 0 0
13/06/2014
5.40
 41,740 5.43 5.50 5.22 0 3,100 -0.0
12/06/2014
5.43
 225,240 5.33 5.50 5.33 54,050 1,880 0.8
11/06/2014
5.33
 89,030 5.29 5.40 5.22 22,400 41,900 -0.3
10/06/2014
5.29
 93,960 5.40 5.43 5.29 0 5,590 -0.1
09/06/2014
5.40
 610,460 5.19 5.54 5.12 0 400,000 -6.1
06/06/2014
5.19
 35,800 5.09 5.19 5.09 0 0 0
05/06/2014
5.09
 35,730 5.15 5.19 5.02 1,000 10,000 -0.1
04/06/2014
5.15
 45,030 5.22 5.22 5.05 3,020 0 0.0
03/06/2014
5.22
 15,260 5.22 5.26 5.19 0 2,590 -0.0
02/06/2014
5.22
 32,970 5.26 5.26 5.12 0 0 0
30/05/2014
5.26
 68,360 5.33 5.36 5.22 0 0 0
29/05/2014
5.33
 87,710 5.47 5.47 5.33 0 30 -0.0
28/05/2014
5.47
 176,920 5.40 5.47 5.40 50,000 18,360 0.5
27/05/2014
5.40
 229,950 5.19 5.40 5.12 0 63,600 -0.9
26/05/2014
5.19
 76,010 5.15 5.22 4.91 8,530 40,000 -0.4
23/05/2014
5.15
 69,770 5.22 5.22 5.15 0 0 0
22/05/2014
5.22
 56,560 5.33 5.36 5.22 5,000 0 0.1
21/05/2014
5.33
 191,560 5.22 5.36 5.09 34,070 117,330 -1.2
20/05/2014
5.22
 160,900 5.22 5.29 5.12 38,700 68,670 -0.5
19/05/2014
5.22
 57,370 5.19 5.29 5.02 15,000 0 0.2
16/05/2014
5.19
 137,830 5.02 5.19 4.88 72,310 25,020 0.7
15/05/2014
5.02
 179,090 5.09 5.19 4.88 54,000 84,000 -0.4
14/05/2014
5.09
 120,570 4.95 5.12 4.88 34,900 51,000 -0.2
13/05/2014
4.95
 100,470 5.15 5.29 4.81 32,000 0 0.5
12/05/2014
5.15
 247,410 5.54 5.54 5.15 23,000 110,210 -1.3
09/05/2014
5.54
 380,920 5.54 5.61 5.33 100,000 188,850 -1.4
08/05/2014
5.54
 409,810 5.92 5.92 5.54 156,000 24,950 2.1
07/05/2014
5.92
 179,440 5.75 5.92 5.71 75,000 0 1.3
06/05/2014
5.75
 276,670 5.89 5.89 5.64 147,960 7,400 2.3
05/05/2014
5.89
 269,370 5.99 5.99 5.85 197,010 150 3.3
29/04/2014
5.99
 92,240 5.99 6.03 5.78 48,610 0 0.8
28/04/2014
5.99
 239,790 6.03 6.10 5.89 160,000 60,000 1.7
25/04/2014
6.03
 79,770 5.99 6.03 5.99 51,640 2,000 0.9
24/04/2014
5.99
 74,350 5.92 5.99 5.85 52,650 8,000 0.8
23/04/2014
5.92
 413,770 5.78 5.96 5.75 243,930 50,790 3.2
22/04/2014
5.78
 200,330 5.68 5.78 5.50 2,000 0 0.0
21/04/2014
5.68
 291,280 5.75 5.78 5.36 19,300 11,450 0.1
18/04/2014
5.75
 71,030 6.13 6.13 5.75 2,000 3,250 -0.0
17/04/2014
6.13
 140,600 6.10 6.20 6.03 27,000 0 0.5
16/04/2014
6.10
 152,650 6.10 6.20 5.85 46,300 6,730 0.7
15/04/2014
6.10
 122,460 6.27 6.27 6.06 7,570 50,860 -0.8
14/04/2014
6.27
 111,400 6.27 6.41 6.23 0 1,330 -0.0
11/04/2014
6.27
 67,540 6.27 6.27 6.17 500 0 0.0
10/04/2014
6.27
 282,440 6.34 6.41 6.20 10 0 0.0
08/04/2014
6.34
 62,500 6.34 6.44 6.23 0 5,000 -0.1
07/04/2014
6.34
 167,470 6.27 6.34 6.20 0 0 0
04/04/2014
6.27
 126,410 6.27 6.34 6.17 1,000 0 0.0
03/04/2014
6.27
 144,230 6.10 6.34 6.10 0 0 0
02/04/2014
6.10
 241,480 6.27 6.41 5.92 2,780 0 0.0
01/04/2014
6.27
 186,270 6.58 6.65 6.17 3,000 0 0.1
31/03/2014
6.58
 156,660 6.76 6.76 6.58 500 12,650 -0.2
28/03/2014
6.76
 166,440 6.72 6.79 6.72 1,200 10,000 -0.2
27/03/2014
6.72
 187,130 6.65 6.72 6.55 0 14,000 -0.3
26/03/2014
6.65
 445,140 6.62 6.86 6.55 10,060 0 0.2
25/03/2014
6.62
 302,810 6.90 6.93 6.62 0 9,000 -0.2
24/03/2014
6.90
 375,050 6.72 6.93 6.72 800 10,220 -0.2
21/03/2014
6.72
 167,020 6.65 6.79 6.65 0 0 0
20/03/2014
6.65
 296,360 6.76 6.86 6.58 15,000 400 0.3
19/03/2014
6.76
 287,840 6.76 6.83 6.65 49,010 30,020 0.4
18/03/2014
6.76
 485,300 6.62 6.83 6.65 80,040 500 1.5
17/03/2014
6.62
 411,720 6.41 6.69 6.41 120,000 4,720 2.2
14/03/2014
6.41
 330,780 6.30 6.55 6.34 0 7,490 -0.1
13/03/2014
6.30
 119,950 6.27 6.30 6.20 0 14,090 -0.3
12/03/2014
6.27
 181,990 6.30 6.34 6.20 0 1,000 -0.0
11/03/2014
6.30
 287,160 6.30 6.41 6.30 0 15,000 -0.3
10/03/2014
6.30
 171,620 6.41 6.48 6.27 100 5,000 -0.1
07/03/2014
6.41
 151,410 6.27 6.44 6.27 0 37,000 -0.7
06/03/2014
6.27
 125,620 6.27 6.37 6.20 0 55,000 -1.0
05/03/2014
6.27
 135,270 6.17 6.27 6.17 0 8,170 -0.1
04/03/2014
6.17
 242,260 6.23 6.27 6.10 7,100 41,460 -0.6
03/03/2014
6.23
 238,240 6.48 6.48 6.23 20,100 6,030 0.3
28/02/2014
6.48
 279,740 6.48 6.51 6.20 13,500 5,000 0.2
27/02/2014
6.48
 422,140 6.86 6.86 6.48 0 33,140 -0.6
26/02/2014
6.86
 143,850 6.93 6.97 6.72 1,260 0 0.0
25/02/2014
6.93
 294,450 6.86 6.97 6.69 120,990 13,630 2.1
24/02/2014
6.86
 358,800 6.58 6.86 6.48 167,770 5,150 3.1
21/02/2014
6.58
 280,720 6.55 6.65 6.34 110,800 290 2.1
20/02/2014
6.55
 829,850 6.37 6.79 6.27 397,670 30,230 6.9
19/02/2014
6.37
 699,950 6.37 6.37 6.10 53,710 5,000 0.9
18/02/2014
6.37
 257,730 6.41 6.44 6.20 9,400 12,000 -0.0
17/02/2014
6.41
 478,260 6.27 6.51 6.23 78,820 107,100 -0.5
14/02/2014
6.27
 1,042,330 5.89 6.27 5.96 286,000 2,000 5.0
13/02/2014
5.89
 873,110 5.50 5.89 5.61 143,810 0 2.4
12/02/2014
5.50
 137,350 5.29 5.57 5.43 50,000 1,370 0.8
11/02/2014
5.29
 481,440 5.57 5.71 5.29 125,000 1,560 2.0
10/02/2014
5.57
 243,690 5.50 5.57 5.43 34,230 0 0.5
07/02/2014
5.50
 535,420 5.50 5.61 5.40 264,200 5,260 4.1
06/02/2014
5.50
 643,160 5.33 5.57 5.26 73,500 16,050 0.9
27/01/2014
5.33
 188,600 5.19 5.33 5.15 84,760 12,790 1.1
24/01/2014
5.19
 497,880 4.98 5.19 4.91 216,000 0 3.2
23/01/2014
4.98
 63,280 4.95 5.02 4.95 0 0 0
22/01/2014
4.95
 141,930 5.02 5.05 4.95 7,900 0 0.1
21/01/2014
5.02
 162,650 4.95 5.02 4.91 0 2,410 -0.0
20/01/2014
4.95
 181,440 5.09 5.09 4.91 0 19,460 -0.3
17/01/2014
5.09
 416,400 5.09 5.36 4.98 3,000 2,990 0.0

Chính sách bảo mật | Điều khoản sử dụng |