CTCP Phát triển Nhà Thủ Đức (tdh)

4.73
-0.01
(-0.21%)
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
(2025-11-05) 		0.03 0.64% 2,682,500 3,000 0.0
4.71
4.86
4.73
2 tháng
(2025-10-06) 		-0.29 -5.77% 11,457,700 -180,600 -0.9
4.71
5.20
4.73
3 tháng
(2025-09-08) 		0.09 1.94% 25,324,600 -292,200 -1.4
4.54
5.70
4.73
6 tháng
(2025-06-09) 		0.68 16.75% 65,449,900 -135,005 -0.7
4.06
5.70
4.73
12 tháng
(2024-12-10) 		2.58 119.44% 123,709,300 -710,500 -2.4
2.09
5.70
4.73
24 tháng
(2023-12-18) 		0.07 1.50% 160,444,700 -570,002 -1.9
2.09
5.70
4.73
36 tháng
(2022-12-21) 		2 72.99% 290,824,300 -1,640,697 -6.7
2.09
6.63
4.73
60 tháng
(2020-12-31) 		-5.41 -53.30% 942,868,610 -8,162,320 -76.4
2.09
15.05
4.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2012
4.14
 53,000 4.21 4.21 4.14 40,100 0 0.5
16/01/2012
4.21
 73,180 4.08 4.25 4.04 0 810 -0.0
13/01/2012
4.08
 33,360 4.01 4.08 3.97 0 500 -0.0
12/01/2012
4.01
 18,130 4.01 4.04 3.97 0 0 0
11/01/2012
4.01
 50,180 4.08 4.11 4.01 0 0 0
10/01/2012
4.08
 93,980 3.97 4.08 3.87 0 690 -0.0
09/01/2012
3.97
 36,080 3.94 3.97 3.83 0 10,000 -0.1
06/01/2012
3.94
 45,120 3.94 3.97 3.87 14,000 6,080 0.1
05/01/2012
3.94
 71,540 4.01 4.01 3.87 0 6,840 -0.1
04/01/2012
4.01
 158,940 4.04 4.14 4.01 1,000 0 0.0
03/01/2012
4.04
 101,490 3.97 4.14 4.01 10,000 0 0.1
30/12/2011
3.97
 85,110 3.80 3.97 3.80 700 1,330 -0.0
29/12/2011
3.80
 100,720 3.97 3.97 3.80 0 0 0
28/12/2011
3.97
 142,780 3.80 3.97 3.80 0 0 0
27/12/2011
3.80
 282,620 3.97 3.97 3.80 8,890 122,940 -1.3
26/12/2011
3.97
 48,210 4.11 4.11 3.94 4,000 16,870 -0.1
23/12/2011
4.11
 101,240 4.08 4.11 3.90 310 2,000 -0.0
22/12/2011
4.08
 97,940 4.25 4.25 4.08 1,000 0 0.0
21/12/2011
4.25
 37,240 4.21 4.32 4.21 0 0 0
20/12/2011
4.21
 44,810 4.39 4.39 4.21 3,200 5,900 -0.0
19/12/2011
4.39
 95,840 4.39 4.56 4.35 800 410 0.0
16/12/2011
4.39
 106,060 4.18 4.39 4.18 10 890 -0.0
15/12/2011
4.18
 121,610 4.28 4.28 4.11 300 1,380 -0.0
14/12/2011
4.28
 185,560 4.49 4.49 4.28 0 890 -0.0
13/12/2011
4.49
 154,420 4.70 4.70 4.49 300 820 -0.0
12/12/2011
4.70
 135,170 4.77 4.91 4.67 49,580 0 0.7
09/12/2011
4.77
 177,750 4.84 5.02 4.77 60,000 7,000 0.7
08/12/2011
4.84
 347,690 4.63 4.84 4.70 0 0 0
07/12/2011
4.63
 330,920 4.42 4.63 4.42 65,000 600 0.9
06/12/2011
4.42
 206,610 4.49 4.70 4.42 0 0 0
05/12/2011
4.49
 90,780 4.28 4.49 4.35 0 500 -0.0
02/12/2011
4.28
 36,680 4.25 4.32 4.25 0 0 0
01/12/2011
4.25
 19,660 4.21 4.28 4.18 0 0 0
30/11/2011
4.21
 33,980 4.28 4.39 4.21 0 0 0
29/11/2011
4.28
 80,460 4.35 4.42 4.28 0 0 0
28/11/2011
4.35
 92,700 4.28 4.49 4.28 0 2,830 -0.0

Chính sách bảo mật | Điều khoản sử dụng |