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)
15/06/2012
6.06
 198,660 5.78 6.06 5.92 10,150 149,190 -2.4
14/06/2012
5.78
 96,770 5.92 6.10 5.78 1,000 21,000 -0.3
13/06/2012
5.92
 59,170 6.03 6.13 5.89 0 30,000 -0.5
12/06/2012
6.03
 202,380 6.20 6.20 5.99 0 109,580 -1.9
11/06/2012
6.20
 152,510 6.27 6.41 6.17 170 75,250 -1.4
08/06/2012
6.27
 134,840 6.30 6.58 6.27 0 0 0
07/06/2012
6.30
 137,230 6.03 6.30 6.10 0 1,000 -0.0
06/06/2012
6.03
 64,390 5.89 6.10 5.89 1,300 7,410 -0.1
05/06/2012
5.89
 207,690 5.92 6.10 5.64 500 0 0.0
04/06/2012
5.92
 197,440 6.20 6.20 5.92 2,100 40,000 -0.6
01/06/2012
6.20
 102,770 6.20 6.30 6.13 400 0 0.0
31/05/2012
6.20
 52,380 6.37 6.44 6.06 2,500 600 0.0
30/05/2012
6.37
 27,710 6.34 6.55 6.34 15,050 0 0.3
29/05/2012
6.34
 180,760 6.62 6.65 6.30 400 0 0.0
28/05/2012
6.62
 165,550 6.62 6.79 6.44 100,300 10,000 1.7
25/05/2012
6.62
 154,540 6.30 6.62 6.41 0 1,000 -0.0
24/05/2012
6.30
 231,900 6.62 6.62 6.30 100,500 100,000 0.0
23/05/2012
6.62
 435,730 6.93 6.93 6.62 300,000 0 5.7
22/05/2012
6.93
 442,360 6.62 6.93 6.44 248,140 2,000 4.7
21/05/2012
6.62
 119,830 6.30 6.62 6.30 20,010 2,700 0.3
18/05/2012
6.30
 508,090 6.62 6.62 6.30 153,600 17,900 2.5
17/05/2012
6.62
 569,920 6.34 6.62 6.34 3,000 0 0.1
16/05/2012
6.34
 191,220 6.62 6.62 6.30 1,000 0 0.0
15/05/2012
6.62
 365,220 6.97 6.97 6.62 1,200 0 0.0
14/05/2012
6.97
 686,840 7.31 7.31 6.97 1,500 237,800 -4.7
11/05/2012
7.31
 249,970 7.70 7.73 7.31 5,000 0 0.1
10/05/2012
7.70
 523,550 7.35 7.70 7.42 0 500 -0.0
09/05/2012
7.35
 553,530 7.07 7.38 6.97 152,280 0 3.2
08/05/2012
7.07
 895,790 6.83 7.14 6.79 275,000 101,290 3.4
07/05/2012
6.83
 569,180 6.83 6.93 6.76 309,100 210 6.0
04/05/2012
6.83
 504,920 6.65 6.86 6.55 142,300 50,000 1.8
03/05/2012
6.65
 408,660 6.76 6.83 6.48 127,300 0 2.4
02/05/2012
6.76
 570,670 6.79 6.86 6.48 303,110 1,000 5.9
27/04/2012
6.79
 470,430 6.55 6.86 6.51 100,000 0 1.9
26/04/2012
6.55
 478,130 6.58 6.72 6.51 100,000 55,290 0.8
25/04/2012
6.58
 511,910 6.27 6.58 6.37 0 106,740 -2.0
24/04/2012
6.27
 399,760 5.99 6.27 5.92 0 0 0
23/04/2012
5.99
 245,270 6.03 6.23 5.99 0 16,700 -0.3
20/04/2012
6.03
 604,890 6.34 6.34 6.03 34,400 10,000 0.4
19/04/2012
6.34
 275,170 6.65 6.65 6.34 3,000 47,210 -0.8
18/04/2012
6.65
 742,430 6.58 6.90 6.58 3,280 23,790 -0.4
17/04/2012
6.58
 534,020 6.27 6.58 6.48 238,610 1,520 4.5
16/04/2012
6.27
 1,366,470 5.99 6.27 6.03 320,450 306,710 0.3
13/04/2012
5.99
 995,640 5.96 6.23 5.96 162,000 204,290 -0.7
12/04/2012
5.96
 232,240 5.68 5.96 5.96 0 10,100 -0.2
11/04/2012
5.68
 413,840 5.43 5.68 5.54 0 3,600 -0.1
10/04/2012
5.43
 197,100 5.57 5.68 5.43 16,760 2,100 0.2
09/04/2012
5.57
 254,860 5.33 5.57 5.40 51,740 100 0.8
06/04/2012
5.33
 167,900 5.09 5.33 5.09 1,000 1,900 -0.0
05/04/2012
5.09
 56,610 4.95 5.12 4.84 0 13,350 -0.2
04/04/2012
4.95
 232,610 5.19 5.22 4.95 2,100 52,290 -0.7
03/04/2012
5.19
 167,230 5.19 5.29 5.02 0 50,100 -0.7
30/03/2012
5.19
 166,610 5.40 5.40 5.15 2,200 1,240 0.0
29/03/2012
5.40
 321,230 5.57 5.64 5.29 196,000 23,070 2.7
28/03/2012
5.57
 276,940 5.54 5.64 5.40 173,680 0 2.7
27/03/2012
5.54
 765,250 5.68 5.78 5.54 393,360 880 6.4
26/03/2012
5.68
 383,270 5.61 5.89 5.54 20,000 2,000 0.3
23/03/2012
5.61
 295,120 5.57 5.71 5.50 0 30,910 -0.5
22/03/2012
5.57
 327,010 5.54 5.64 5.43 90,100 31,080 0.9
21/03/2012
5.54
 371,260 5.36 5.57 5.33 0 42,300 -0.7
20/03/2012
5.36
 120,040 5.36 5.36 5.19 0 0 0
19/03/2012
5.36
 296,380 5.22 5.40 5.12 200,000 52,000 2.3
16/03/2012
5.22
 256,020 5.22 5.43 5.09 0 8,380 -0.1
15/03/2012
5.22
 129,900 4.98 5.22 4.81 0 500 -0.0
14/03/2012
4.98
 421,170 5.15 5.26 4.91 100 0 0.0
13/03/2012
5.15
 208,400 5.26 5.33 5.12 0 2,000 -0.0
12/03/2012
5.26
 241,840 5.50 5.50 5.26 0 2,000 -0.0
09/03/2012
5.50
 207,150 5.50 5.71 5.33 27,000 3,000 0.4
08/03/2012
5.50
 594,760 5.40 5.64 5.22 0 2,500 -0.0
07/03/2012
5.40
 515,550 5.15 5.40 5.02 0 1,000 -0.0
06/03/2012
5.15
 259,430 5.26 5.40 5.09 0 0 0
05/03/2012
5.26
 257,840 5.02 5.26 5.26 3,000 0 0.0
02/03/2012
5.02
 177,790 4.88 5.02 4.84 0 980 -0.0
01/03/2012
4.88
 96,520 4.95 4.95 4.81 0 0 0
29/02/2012
4.95
 212,330 4.84 4.95 4.70 0 10,000 -0.1
28/02/2012
4.84
 287,940 5.02 5.09 4.84 0 0 0
27/02/2012
5.02
 264,820 4.81 5.02 4.74 8,140 0 0.1
24/02/2012
4.81
 556,160 4.70 4.91 4.70 31,200 1,780 0.4
23/02/2012
4.70
 271,670 4.56 4.74 4.53 0 1,080 -0.0
22/02/2012
4.56
 348,900 4.39 4.56 4.39 59,000 6,030 0.7
21/02/2012
4.39
 139,960 4.49 4.67 4.39 12,000 10,940 0.0
20/02/2012
4.49
 203,030 4.28 4.49 4.39 0 0 0
17/02/2012
4.28
 45,220 4.21 4.39 4.21 5,000 0 0.1
16/02/2012
4.21
 74,210 4.21 4.32 4.21 0 8,880 -0.1
15/02/2012
4.21
 186,880 4.35 4.49 4.21 28,050 0 0.4
14/02/2012
4.35
 107,970 4.28 4.39 4.32 0 11,770 -0.1
13/02/2012
4.28
 72,590 4.39 4.46 4.28 700 20,650 -0.2
10/02/2012
4.39
 122,230 4.49 4.56 4.39 58,300 20,580 0.5
09/02/2012
4.49
 138,130 4.53 4.70 4.49 0 30,470 -0.4
08/02/2012
4.53
 184,670 4.32 4.53 4.39 0 0 0
07/02/2012
4.32
 46,100 4.35 4.42 4.32 0 0 0
06/02/2012
4.35
 69,820 4.46 4.46 4.25 20,500 0 0.3
03/02/2012
4.46
 235,530 4.67 4.77 4.46 13,000 22,000 -0.1
02/02/2012
4.67
 303,920 4.46 4.67 4.53 0 81,420 -1.1
01/02/2012
4.46
 49,940 4.42 4.49 4.39 0 0 0
31/01/2012
4.42
 100,010 4.42 4.56 4.39 20,000 19,330 0.0
30/01/2012
4.42
 41,570 4.32 4.42 4.32 0 0 0
20/01/2012
4.32
 69,150 4.25 4.39 4.28 5,000 9,010 -0.0
19/01/2012
4.25
 63,670 4.11 4.25 4.18 4,400 0 0.1
18/01/2012
4.11
 25,410 4.14 4.18 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |