CTCP Phát triển Nhà Thủ Đức (tdh)

4.33
0.28
(6.91%)
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)
03/04/2013
4.25
 79,350 4.35 4.42 4.25 2,240 0 0.0
02/04/2013
4.35
 199,380 4.35 4.49 4.35 0 0 0
01/04/2013
4.35
 444,610 4.25 4.35 4.04 13,200 80,590 -0.8
29/03/2013
4.25
 153,380 4.25 4.25 4.11 2,540 1,150 0.0
28/03/2013
4.25
 119,860 4.32 4.42 4.21 0 0 0
27/03/2013
4.32
 107,900 4.39 4.42 4.32 10 0 0.0
26/03/2013
4.39
 89,590 4.46 4.49 4.39 0 5,900 -0.1
25/03/2013
4.46
 171,780 4.35 4.49 4.32 0 840 -0.0
22/03/2013
4.35
 179,580 4.60 4.63 4.35 100 0 0.0
21/03/2013
4.60
 274,260 4.56 4.70 4.56 1,000 0 0.0
20/03/2013
4.56
 138,130 4.56 4.70 4.56 7,100 5,000 0.0
19/03/2013
4.56
 254,230 4.67 4.67 4.42 0 0 0
18/03/2013
4.67
 262,270 4.67 4.77 4.56 0 870 -0.0
15/03/2013
4.67
 384,940 4.56 4.81 4.63 5,000 1,150 0.1
14/03/2013
4.56
 843,550 4.28 4.56 4.32 20,000 2,000 0.2
13/03/2013
4.28
 126,540 4.39 4.49 4.28 0 9,360 -0.1
12/03/2013
4.39
 216,870 4.46 4.60 4.28 4,100 0 0.1
11/03/2013
4.46
 423,240 4.18 4.46 4.11 0 11,810 -0.1
08/03/2013
4.18
 127,670 4.14 4.25 4.11 2,000 1,870 0.0
07/03/2013
4.14
 135,130 4.14 4.18 4.08 5,000 9,380 -0.1
06/03/2013
4.14
 271,810 4.04 4.25 4.01 0 970 -0.0
05/03/2013
4.04
 178,660 4.25 4.32 4.01 250 700 -0.0
04/03/2013
4.25
 434,130 4.56 4.56 4.25 2,250 51,500 -0.6
01/03/2013
4.56
 142,850 4.60 4.63 4.49 0 28,020 -0.4
28/02/2013
4.60
 219,940 4.49 4.67 4.49 0 0 0
27/02/2013
4.49
 289,480 4.53 4.67 4.39 0 0 0
26/02/2013
4.53
 401,930 4.84 4.88 4.53 2,000 15,250 -0.2
25/02/2013
4.84
 267,430 4.88 5.02 4.81 1,250 88,000 -1.2
22/02/2013
4.88
 1,003,710 5.02 5.12 4.70 196,000 117,840 1.1
21/02/2013
5.02
 935,120 5.36 5.43 5.02 333,340 128,600 3.0
20/02/2013
5.36
 547,830 5.43 5.54 5.26 2,000 102,200 -1.6
19/02/2013
5.43
 1,249,570 5.22 5.57 5.15 218,250 282,510 -1.0
18/02/2013
5.22
 509,300 5.09 5.29 5.05 111,750 196,020 -1.3
08/02/2013
5.09
 416,380 5.02 5.15 4.95 27,000 150,000 -1.8
07/02/2013
5.02
 378,840 4.88 5.05 4.91 0 100,000 -1.4
06/02/2013
4.88
 329,790 4.81 4.98 4.77 1,000 101,840 -1.4
05/02/2013
4.81
 206,350 4.84 4.84 4.77 0 101,000 -1.4
04/02/2013
4.84
 392,090 4.74 5.02 4.74 0 102,000 -1.4
01/02/2013
4.74
 324,920 4.81 4.81 4.63 5,130 103,730 -1.3
31/01/2013
4.81
 325,740 4.91 4.98 4.77 0 62,350 -0.9
30/01/2013
4.91
 321,590 4.98 5.05 4.88 500 0 0.0
29/01/2013
4.98
 351,970 5.05 5.09 4.88 2,040 81,000 -1.1
28/01/2013
5.05
 524,420 5.02 5.26 5.05 48,260 75,630 -0.4
25/01/2013
5.02
 618,830 4.70 5.02 4.70 218,120 2,000 3.0
24/01/2013
4.70
 394,380 4.42 4.70 4.42 118,570 4,500 1.5
23/01/2013
4.42
 143,490 4.42 4.53 4.28 22,000 1,100 0.3
22/01/2013
4.42
 238,310 4.63 4.70 4.32 6,800 4,700 0.0
21/01/2013
4.63
 189,600 4.67 4.74 4.53 11,800 2,000 0.1
18/01/2013
4.67
 321,160 4.81 4.81 4.56 2,000 2,000 -0.0
17/01/2013
4.81
 394,770 5.05 5.09 4.81 8,200 5,700 0.0
16/01/2013
5.05
 608,150 4.74 5.05 4.88 3,000 0 0.0
15/01/2013
4.74
 733,920 4.46 4.74 4.46 191,690 8,000 2.5
14/01/2013
4.46
 382,480 4.60 4.60 4.39 104,000 6,010 1.2
11/01/2013
4.60
 513,490 4.42 4.63 4.42 0 26,000 -0.3
10/01/2013
4.42
 453,430 4.21 4.42 4.18 54,450 1,000 0.7
09/01/2013
4.21
 855,180 4.25 4.46 4.18 23,100 10,000 0.2
08/01/2013
4.25
 317,560 4.14 4.25 4.04 1,500 0 0.0
07/01/2013
4.14
 285,140 4.21 4.32 4.08 0 0 0
04/01/2013
4.21
 388,270 4.21 4.32 4.11 13,000 6,000 0.1
03/01/2013
4.21
 591,070 4.42 4.49 4.21 9,000 5,000 0.0
02/01/2013
4.42
 362,490 4.21 4.42 4.35 24,200 11,860 0.2
28/12/2012
4.21
 436,880 4.04 4.21 4.04 2,030 10,000 -0.1
27/12/2012
4.04
 297,550 3.87 4.04 3.97 5,000 0 0.1
26/12/2012
3.87
 309,290 3.69 3.87 3.66 0 3,000 -0.0
25/12/2012
3.69
 159,350 3.80 3.83 3.66 0 0 0
24/12/2012
3.80
 347,120 3.66 3.80 3.66 0 20,000 -0.2
21/12/2012
3.66
 794,100 3.55 3.73 3.48 1,500 29,800 -0.3
20/12/2012
3.55
 68,690 3.41 3.55 3.55 0 880 -0.0
19/12/2012
3.41
 176,250 3.27 3.41 3.38 0 10,000 -0.1
18/12/2012
3.27
 85,320 3.31 3.34 3.27 0 0 0
17/12/2012
3.31
 160,900 3.27 3.38 3.27 20,000 0 0.2
14/12/2012
3.27
 71,140 3.31 3.34 3.27 0 0 0
13/12/2012
3.31
 146,620 3.34 3.41 3.27 0 20,710 -0.2
12/12/2012
3.34
 350,020 3.27 3.38 3.27 3,700 245,500 -2.3
11/12/2012
3.27
 174,830 3.27 3.34 3.24 16,000 36,000 -0.2
10/12/2012
3.27
 155,800 3.17 3.31 3.20 0 900 -0.0
07/12/2012
3.17
 120,740 3.20 3.24 3.17 0 30,400 -0.3
06/12/2012
3.20
 28,310 3.24 3.24 3.17 5,000 0 0.0
05/12/2012
3.24
 185,230 3.13 3.27 3.17 0 41,860 -0.4
04/12/2012
3.13
 242,560 3.07 3.13 3.07 1,000 178,770 -1.6
03/12/2012
3.07
 92,640 3.07 3.13 3.03 3,000 64,730 -0.5
30/11/2012
3.07
 72,610 3.10 3.13 3.07 0 50,800 -0.5
29/11/2012
3.10
 26,590 3.10 3.13 3.10 0 0 0
28/11/2012
3.10
 75,260 3.17 3.17 3.10 3,000 34,610 -0.3
27/11/2012
3.17
 183,260 3.20 3.20 3.13 0 151,350 -1.4
26/11/2012
3.20
 52,310 3.17 3.20 3.13 0 1,600 -0.0
23/11/2012
3.17
 63,450 3.20 3.20 3.17 0 10,000 -0.1
22/11/2012
3.20
 82,750 3.20 3.20 3.17 0 60,570 -0.6
21/11/2012
3.20
 95,430 3.24 3.27 3.13 10,260 50,000 -0.4
20/11/2012
3.24
 77,310 3.20 3.27 3.20 6,500 50,000 -0.4
19/11/2012
3.20
 52,160 3.24 3.24 3.20 0 23,000 -0.2
16/11/2012
3.24
 46,680 3.27 3.27 3.24 0 19,690 -0.2
15/11/2012
3.27
 65,600 3.31 3.31 3.24 5,000 7,000 -0.0
14/11/2012
3.31
 95,900 3.34 3.34 3.31 0 56,120 -0.5
13/11/2012
3.34
 111,520 3.38 3.48 3.31 0 15,000 -0.1
12/11/2012
3.38
 204,880 3.24 3.38 3.24 7,000 85,500 -0.7
09/11/2012
3.24
 73,750 3.24 3.24 3.20 0 55,690 -0.5
08/11/2012
3.24
 45,600 3.27 3.34 3.17 5,600 26,710 -0.2
07/11/2012
3.27
 42,580 3.17 3.27 3.17 14,400 13,500 0.0
06/11/2012
3.17
 44,570 3.20 3.27 3.17 14,000 37,360 -0.2

Chính sách bảo mật | Điều khoản sử dụng |