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)
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
16/01/2014
5.09
 171,100 5.15 5.19 5.05 0 11,310 -0.2
15/01/2014
5.15
 761,570 5.05 5.29 5.05 49,720 8,000 0.6
14/01/2014
5.05
 233,370 4.98 5.09 4.98 0 24,000 -0.3
13/01/2014
4.98
 216,100 5.05 5.09 4.98 1,000 0 0.0
10/01/2014
5.05
 478,880 5.12 5.19 5.02 100 17,950 -0.3
09/01/2014
5.12
 113,320 5.12 5.15 5.09 0 0 0
08/01/2014
5.12
 563,540 4.95 5.15 4.91 200,000 0 2.9
07/01/2014
4.95
 616,320 4.88 5.02 4.88 150,000 790 2.1
06/01/2014
4.88
 281,210 4.77 4.95 4.77 185,000 1,000 2.6
03/01/2014
4.77
 73,190 4.77 4.88 4.77 5,000 0 0.1
02/01/2014
4.77
 120,520 4.77 4.84 4.70 0 0 0
31/12/2013
4.77
 140,370 4.70 4.81 4.67 0 1,300 -0.0
30/12/2013
4.70
 303,410 4.84 4.88 4.70 3,000 0 0.0
27/12/2013
4.84
 488,650 4.88 4.91 4.84 8,000 6,000 0.0
26/12/2013
4.88
 233,460 4.88 4.91 4.88 0 0 0
25/12/2013
4.88
 278,070 4.88 4.95 4.88 0 1,000 -0.0
24/12/2013
4.88
 324,460 5.02 5.05 4.88 10,000 27,810 -0.3
23/12/2013
5.02
 436,730 4.95 5.05 4.88 170,000 19,000 2.2
20/12/2013
4.95
 788,820 4.74 5.05 4.77 0 2,000 -0.0
19/12/2013
4.74
 218,270 4.70 4.81 4.74 0 0 0
18/12/2013
4.70
 91,250 4.67 4.74 4.67 0 12,000 -0.2
17/12/2013
4.67
 164,130 4.63 4.70 4.60 0 200 -0.0
16/12/2013
4.63
 137,250 4.67 4.70 4.56 5,000 0 0.1
13/12/2013
4.67
 128,760 4.67 4.74 4.67 0 20,000 -0.3
12/12/2013
4.67
 233,680 4.67 4.70 4.56 0 73,000 -1.0
11/12/2013
4.67
 426,450 4.84 4.84 4.63 100 10,000 -0.1
10/12/2013
4.84
 151,070 4.91 4.91 4.84 1,000 520 0.0
09/12/2013
4.91
 545,920 4.95 4.98 4.81 121,000 137,000 -0.2
06/12/2013
4.95
 701,090 4.81 4.98 4.77 118,100 0 1.7
05/12/2013
4.81
 424,520 4.91 4.98 4.81 0 0 0
04/12/2013
4.91
 631,700 4.88 4.98 4.84 100,000 100,000 0.0
03/12/2013
4.88
 687,940 4.77 4.91 4.81 1,000 340 0.0
02/12/2013
4.77
 650,990 4.63 4.77 4.56 4,900 65,000 -0.8
29/11/2013
4.63
 626,660 4.56 4.74 4.60 0 26,300 -0.3
28/11/2013
4.56
 213,180 4.53 4.60 4.53 1,000 590 0.0
27/11/2013
4.53
 467,730 4.53 4.63 4.53 0 2,400 -0.0
26/11/2013
4.53
 286,180 4.42 4.53 4.39 0 3,000 -0.0
25/11/2013
4.42
 288,220 4.46 4.60 4.42 0 4,000 -0.1
22/11/2013
4.46
 219,950 4.42 4.53 4.42 0 0 0
21/11/2013
4.42
 965,280 4.49 4.67 4.42 23,000 38,000 -0.2
20/11/2013
4.49
 202,730 4.49 4.49 4.42 0 0 0
19/11/2013
4.49
 126,110 4.49 4.53 4.46 10,010 0 0.1
18/11/2013
4.49
 353,080 4.46 4.56 4.46 56,000 8,890 0.6
15/11/2013
4.46
 166,010 4.39 4.49 4.39 0 0 0
14/11/2013
4.39
 105,750 4.35 4.42 4.35 4,000 2,800 0.0
13/11/2013
4.35
 220,990 4.35 4.39 4.32 3,000 10,000 -0.1
12/11/2013
4.35
 311,430 4.53 4.56 4.35 19,950 32,910 -0.2
11/11/2013
4.53
 486,170 4.32 4.53 4.32 10,050 590 0.1
08/11/2013
4.32
 381,760 4.32 4.46 4.25 3,800 4,000 -0.0
07/11/2013
4.32
 608,270 4.25 4.46 4.21 23,600 8,650 0.2
06/11/2013
4.25
 119,160 4.21 4.28 4.25 0 7,000 -0.1
05/11/2013
4.21
 244,210 4.18 4.28 4.18 14,300 150 0.2
04/11/2013
4.18
 265,920 4.08 4.28 4.08 24,000 3,000 0.3
01/11/2013
4.08
 58,260 4.04 4.11 4.04 0 1,500 -0.0
31/10/2013
4.04
 480,560 4.11 4.11 3.94 16,000 117,020 -1.2
30/10/2013
4.11
 161,450 4.18 4.21 4.11 28,000 65,420 -0.4
29/10/2013
4.18
 454,480 4.18 4.32 4.08 108,500 216,000 -1.3
28/10/2013
4.18
 264,090 4.25 4.32 4.14 100,000 61,850 0.5
25/10/2013
4.25
 171,610 4.32 4.32 4.21 23,900 0 0.3
24/10/2013
4.32
 466,210 4.46 4.49 4.28 265,800 24,590 3.1
23/10/2013
4.46
 718,600 4.28 4.53 4.28 313,200 1,000 4.0
22/10/2013
4.28
 915,840 4.08 4.35 4.18 206,000 30,000 2.2
21/10/2013
4.08
 610,230 3.83 4.08 3.90 112,000 0 1.3
18/10/2013
3.83
 133,810 3.80 3.87 3.76 1,000 2,000 -0.0
17/10/2013
3.80
 68,700 3.80 3.83 3.80 0 0 0
16/10/2013
3.80
 95,040 3.87 3.87 3.80 2,000 0 0.0
15/10/2013
3.87
 25,050 3.83 3.87 3.76 0 0 0
14/10/2013
3.83
 24,760 3.83 3.83 3.76 0 400 -0.0
11/10/2013
3.83
 258,890 3.80 3.83 3.76 0 2,380 -0.0
10/10/2013
3.80
 299,610 3.94 3.97 3.76 0 100 -0.0
09/10/2013
3.94
 116,630 3.94 3.94 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |