CTCP Phát triển Nhà Thủ Đức (tdh)

4.54
0.21
(4.85%)
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)
27/08/2013
4.25
 55,930 4.32 4.32 4.25 20,000 20,000 -0.0
26/08/2013
4.32
 72,720 4.35 4.39 4.28 15,000 10 0.2
23/08/2013
4.35
 54,650 4.32 4.35 4.28 20,000 0 0.2
22/08/2013
4.32
 77,480 4.42 4.42 4.32 35,000 10 0.4
21/08/2013
4.42
 58,650 4.42 4.46 4.35 13,460 8,000 0.1
20/08/2013
4.42
 72,130 4.49 4.49 4.42 100 210 -0.0
19/08/2013
4.49
 91,290 4.49 4.53 4.42 5,000 11,730 -0.1
16/08/2013
4.49
 110,440 4.53 4.53 4.39 34,400 69,670 -0.5
15/08/2013
4.53
 94,060 4.53 4.53 4.39 0 42,850 -0.5
14/08/2013
4.53
 53,190 4.32 4.53 4.32 0 0 0
13/08/2013
4.32
 37,770 4.39 4.39 4.32 2,240 0 0.0
12/08/2013
4.39
 55,720 4.35 4.39 4.35 15,000 0 0.2
09/08/2013
4.35
 53,120 4.35 4.39 4.32 10,000 800 0.1
08/08/2013
4.35
 31,510 4.42 4.42 4.35 7,000 1,650 0.1
07/08/2013
4.42
 76,090 4.39 4.46 4.35 10,560 0 0.1
06/08/2013
4.39
 59,140 4.39 4.39 4.35 24,930 0 0.3
05/08/2013
4.39
 45,450 4.39 4.42 4.35 8,600 0 0.1
02/08/2013
4.39
 36,560 4.39 4.42 4.35 0 0 0
01/08/2013
4.39
 50,540 4.42 4.42 4.32 10,290 0 0.1
31/07/2013
4.42
 53,620 4.39 4.42 4.32 11,380 0 0.1
30/07/2013
4.39
 83,590 4.32 4.42 4.32 27,020 0 0.3
29/07/2013
4.32
 92,980 4.46 4.46 4.32 37,000 0 0.5
26/07/2013
4.46
 373,640 4.42 4.49 4.39 35,780 10,000 0.3
25/07/2013
4.42
 292,250 4.49 4.49 4.42 34,000 0 0.4
24/07/2013
4.49
 466,190 4.49 4.49 4.46 50,150 10,000 0.5
23/07/2013
4.49
 258,810 4.53 4.53 4.46 15,100 1,090 0.2
22/07/2013
4.53
 551,980 4.56 4.56 4.49 110,000 1,000 1.4
19/07/2013
4.56
 120,780 4.49 4.60 4.49 40,350 0 0.5
18/07/2013
4.49
 90,940 4.60 4.60 4.49 0 2,010 -0.0
17/07/2013
4.60
 528,000 4.42 4.67 4.42 70,000 0 0.9
16/07/2013
4.42
 227,880 4.46 4.53 4.42 146,230 0 1.9
15/07/2013
4.46
 196,390 4.46 4.49 4.46 95,000 0 1.2
12/07/2013
4.46
 232,440 4.39 4.53 4.39 107,200 0 1.4
11/07/2013
4.39
 211,760 4.32 4.39 4.32 105,000 4,690 1.2
10/07/2013
4.32
 223,360 4.32 4.39 4.32 139,970 0 1.7
09/07/2013
4.32
 94,300 4.35 4.35 4.28 10,000 0 0.1
08/07/2013
4.35
 64,040 4.39 4.39 4.28 0 0 0
05/07/2013
4.39
 87,710 4.42 4.46 4.35 0 0 0
04/07/2013
4.42
 63,790 4.49 4.49 4.42 4,000 20,730 -0.2
03/07/2013
4.49
 105,670 4.39 4.49 4.39 41,500 0 0.5
02/07/2013
4.39
 136,370 4.32 4.46 4.35 62,910 35,150 0.4
01/07/2013
4.32
 127,720 4.32 4.42 4.25 77,120 17,100 0.7
28/06/2013
4.32
 137,920 4.39 4.42 4.32 79,630 0 1.0
27/06/2013
4.39
 158,920 4.28 4.39 4.28 23,490 2,360 0.3
26/06/2013
4.28
 192,640 4.32 4.42 4.18 0 21,620 -0.3
25/06/2013
4.32
 329,090 4.49 4.49 4.21 27,400 2,620 0.3
24/06/2013
4.49
 178,800 4.56 4.56 4.39 3,000 0 0.0
21/06/2013
4.56
 178,740 4.46 4.56 4.42 106,960 47,000 0.8
20/06/2013
4.46
 238,680 4.53 4.56 4.46 2,000 9,320 -0.1
19/06/2013
4.53
 144,500 4.49 4.63 4.49 50,000 20,501 0.4
18/06/2013
4.49
 205,870 4.49 4.56 4.46 0 70,610 -0.9
17/06/2013
4.49
 392,100 4.67 4.70 4.49 0 80,000 -1.0
14/06/2013
4.67
 388,850 4.63 4.77 4.67 6,650 82,780 -1.0
13/06/2013
4.63
 357,930 4.74 4.81 4.63 0 100,180 -1.3
12/06/2013
4.74
 433,130 4.67 4.84 4.74 10,430 233,720 -3.1
11/06/2013
4.67
 445,860 4.77 4.91 4.67 110 0 0.0
10/06/2013
4.77
 428,500 4.91 5.02 4.77 0 0 0
07/06/2013
4.91
 594,010 4.91 5.05 4.91 5,070 100,000 -1.4
06/06/2013
4.91
 494,090 4.88 5.05 4.84 0 101,630 -1.4
05/06/2013
4.88
 600,130 4.84 5.05 4.77 0 100,000 -1.4
04/06/2013
4.84
 695,640 4.91 5.12 4.84 14,080 101,800 -1.3
03/06/2013
4.91
 641,570 4.91 5.09 4.88 97,300 120,003 -0.3
31/05/2013
4.91
 996,420 4.70 5.02 4.81 60,000 12,060 0.7
30/05/2013
4.70
 266,890 4.67 4.70 4.60 5,000 3,000 0.0
29/05/2013
4.67
 287,960 4.77 4.88 4.60 1,500 11,460 -0.1
28/05/2013
4.77
 442,350 4.70 4.77 4.63 5,000 100,100 -1.3
27/05/2013
4.70
 500,150 4.56 4.84 4.60 0 490 -0.0
24/05/2013
4.56
 301,720 4.46 4.63 4.46 0 0 0
23/05/2013
4.46
 393,020 4.49 4.70 4.39 79,700 2,810 1.0
22/05/2013
4.49
 259,100 4.46 4.56 4.46 81,500 0 1.1
21/05/2013
4.46
 357,010 4.35 4.53 4.35 0 1,200 -0.0
20/05/2013
4.35
 126,740 4.28 4.42 4.18 0 0 0
17/05/2013
4.28
 41,140 4.35 4.39 4.28 0 0 0
16/05/2013
4.35
 266,940 4.28 4.46 4.28 0 0 0
15/05/2013
4.28
 263,610 4.18 4.42 4.11 0 2,000 -0.0
14/05/2013
4.18
 237,480 4.35 4.35 4.08 0 1,490 -0.0
13/05/2013
4.35
 76,150 4.42 4.49 4.32 0 3,000 -0.0
10/05/2013
4.42
 487,820 4.25 4.46 4.28 196,000 1,650 2.4
09/05/2013
4.25
 546,880 4.01 4.28 4.08 0 2,380 -0.0
08/05/2013
4.01
 106,400 4.08 4.14 4.01 0 0 0
07/05/2013
4.08
 245,250 4.11 4.28 4.08 0 3,390 -0.0
06/05/2013
4.11
 242,770 3.87 4.11 3.94 0 800 -0.0
03/05/2013
3.87
 75,590 3.80 3.87 3.80 0 800 -0.0
02/05/2013
3.80
 21,400 3.76 3.83 3.76 0 3,020 -0.0
26/04/2013
3.76
 75,000 3.83 3.94 3.76 5,000 0 0.1
25/04/2013
3.83
 177,580 3.80 4.01 3.80 0 20,000 -0.2
24/04/2013
3.80
 51,760 3.76 3.80 3.66 0 330 -0.0
23/04/2013
3.76
 111,190 3.73 3.80 3.69 0 0 0
22/04/2013
3.73
 78,570 3.83 3.87 3.73 0 0 0
18/04/2013
3.83
 171,140 4.01 4.01 3.80 42,800 0 0.5
17/04/2013
4.01
 41,460 4.01 4.04 3.97 0 0 0
16/04/2013
4.01
 109,370 3.97 4.08 3.87 0 1,210 -0.0
15/04/2013
3.97
 262,260 4.08 4.18 3.87 64,200 5,000 0.7
12/04/2013
4.08
 363,820 4.18 4.21 4.04 53,300 0 0.6
11/04/2013
4.18
 151,140 4.25 4.32 4.18 430 52,450 -0.6
10/04/2013
4.25
 310,560 4.35 4.46 4.25 93,500 0 1.1
09/04/2013
4.35
 258,480 4.21 4.39 4.21 0 0 0
08/04/2013
4.21
 116,330 4.28 4.32 4.21 0 0 0
05/04/2013
4.28
 80,170 4.25 4.32 4.21 8,000 0 0.1
04/04/2013
4.25
 107,570 4.25 4.35 4.21 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |