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)
26/08/2011
5.92
 176,840 5.99 6.03 5.92 50,010 10,000 0.7
25/08/2011
5.99
 112,470 5.85 5.99 5.82 83,571 57,571 0.4
24/08/2011
5.85
 126,380 5.96 6.13 5.78 6,000 40,000 -0.6
23/08/2011
5.96
 127,190 5.92 6.10 5.82 25,820 11,650 0.2
22/08/2011
5.92
 402,650 5.64 5.92 5.75 92,810 20,200 1.2
19/08/2011
5.64
 145,180 5.75 5.75 5.61 52,170 4,060 0.8
18/08/2011
5.75
 205,650 5.57 5.85 5.61 55,000 20,940 0.6
17/08/2011
5.57
 98,760 5.33 5.57 5.36 0 20,000 -0.3
16/08/2011
5.33
 48,000 5.29 5.36 5.26 0 4,030 -0.1
15/08/2011
5.29
 75,010 5.36 5.43 5.29 6,500 0 0.1
12/08/2011
5.36
 48,480 5.26 5.40 5.29 200,000 204,200 -0.1
11/08/2011
5.26
 58,070 5.33 5.33 5.15 11,870 3,720 0.1
10/08/2011
5.33
 206,550 5.15 5.40 5.22 261,000 200,000 0.9
09/08/2011
5.15
 305,940 5.40 5.40 5.15 3,000 44,360 -0.6
08/08/2011
5.40
 91,680 5.40 5.43 5.36 31,370 32,050 -0.0
05/08/2011
5.40
 72,100 5.57 5.57 5.33 0 0 0
04/08/2011
5.57
 116,050 5.33 5.57 5.43 0 20,000 -0.3
03/08/2011
5.33
 94,300 5.47 5.47 5.33 10,950 26,740 -0.2
02/08/2011
5.47
 125,140 5.54 5.54 5.40 500,000 515,000 -0.2
01/08/2011
5.54
 121,680 5.57 5.61 5.47 0 20,000 -0.3
29/07/2011
5.57
 153,450 5.57 5.57 5.47 6,000 0 0.1
28/07/2011
5.57
 63,300 5.57 5.64 5.54 400 0 0.0
27/07/2011
5.57
 104,560 5.57 5.64 5.50 10,380 0 0.2
26/07/2011
5.57
 83,210 5.64 5.71 5.57 2,000 0 0.0
25/07/2011
5.64
 53,470 5.68 5.71 5.64 1,000 12,670 -0.2
22/07/2011
5.68
 70,700 5.71 5.78 5.68 5,000 30,000 -0.4
21/07/2011
5.71
 41,490 5.85 5.85 5.71 1,500 10,000 -0.1
20/07/2011
5.85
 20,780 5.68 5.85 5.68 240 0 0.0
19/07/2011
5.68
 49,330 5.68 5.75 5.61 1,100 0 0.0
18/07/2011
5.68
 4,399 5.78 5.78 5.68 100 0 0.0
15/07/2011
5.78
 48,060 5.82 5.85 5.75 0 0 0
14/07/2011
5.82
 24,790 5.85 5.96 5.78 0 0 0
13/07/2011
5.85
 59,760 5.82 6.03 5.82 10,000 15,960 -0.1
12/07/2011
5.82
 202,230 5.96 5.96 5.75 1,000 81,890 -1.4
11/07/2011
5.96
 42,600 5.99 6.03 5.92 0 0 0
08/07/2011
5.99
 37,820 5.96 6.06 5.92 0 0 0
07/07/2011
5.96
 24,230 5.99 6.10 5.92 600 0 0.0
06/07/2011
5.99
 60,610 6.06 6.10 5.96 0 1,070 -0.0
05/07/2011
6.06
 116,560 5.92 6.17 6.03 6,130 30,000 -0.4
04/07/2011
5.92
 58,560 5.92 5.92 5.75 1,480 0 0.0
01/07/2011
5.92
 137,640 6.10 6.10 5.89 0 1,910 -0.0
30/06/2011
6.10
 162,830 6.17 6.20 6.03 100 1,400 -0.0
29/06/2011
6.17
 72,960 5.99 6.17 5.92 4,380 0 0.1
28/06/2011
5.99
 189,910 5.99 6.03 5.89 0 71,980 -1.2
27/06/2011
5.99
 199,840 6.10 6.17 5.99 0 174,850 -3.0
24/06/2011
6.10
 225,110 6.13 6.27 6.06 0 126,800 -2.2
23/06/2011
6.13
 56,120 6.30 6.37 6.10 100 1,300 -0.0
22/06/2011
6.30
 224,950 6.48 6.55 6.23 3,730 70,040 -1.2
21/06/2011
6.48
 231,590 6.30 6.58 6.23 860 126,000 -2.3
20/06/2011
6.30
 177,130 6.62 6.62 6.30 0 13,000 -0.2
17/06/2011
6.62
 568,470 6.97 6.97 6.62 3,000 30,790 -0.5
16/06/2011
6.97
 375,720 6.76 6.97 6.62 0 260,890 -5.1
15/06/2011
6.76
 346,110 7.11 7.11 6.76 4,000 165,440 -3.2
14/06/2011
7.11
 730,820 7.11 7.45 6.93 29,000 209,200 -3.8
13/06/2011
7.11
 621,240 7.11 7.45 6.90 60,500 270,240 -4.2
10/06/2011
7.11
 485,500 6.83 7.14 6.90 5,000 90,910 -1.8
09/06/2011
6.83
 307,050 6.93 7.18 6.62 120,000 166,460 -0.8
08/06/2011
6.93
 275,740 6.93 7.21 6.79 74,460 38,290 0.7
07/06/2011
6.93
 191,170 6.62 6.93 6.83 1,000 221,780 -4.4
06/06/2011
6.62
 321,310 6.30 6.62 6.30 690 1,600 -0.0
03/06/2011
6.30
 229,080 6.30 6.62 6.27 4,840 200 0.1
02/06/2011
6.30
 164,680 6.03 6.30 6.27 22,830 1,000 0.4
01/06/2011
6.03
 97,500 5.75 6.03 5.61 0 0 0
31/05/2011
5.75
 147,960 5.89 5.89 5.61 25,000 0 0.4
30/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2011
5.89
 140,780 6.17 6.23 5.89 27,950 41,200 -0.2
27/05/2011
6.17
 151,650 5.90 6.17 5.87 4,200 500 0.1
26/05/2011
5.90
 140,930 5.64 5.90 5.37 1,000 0 0.0
25/05/2011
5.64
 383,790 5.93 5.93 5.64 2,000 3,320 -0.0
24/05/2011
5.93
 437,160 6.20 6.20 5.90 300 115,390 -2.1
23/05/2011
6.20
 314,820 6.36 6.40 6.17 1,000 7,220 -0.1
20/05/2011
6.36
 124,080 6.43 6.43 6.30 0 10,380 -0.2
19/05/2011
6.43
 151,710 6.63 6.63 6.43 400 2,680 -0.0
18/05/2011
6.63
 88,200 6.89 6.89 6.56 4,900 0 0.1
17/05/2011
6.89
 148,620 7.06 7.06 6.79 0 0 0
16/05/2011
7.06
 71,060 7.25 7.38 7.06 500 890 -0.0
13/05/2011
7.25
 105,990 7.25 7.25 7.06 0 6,150 -0.1
12/05/2011
7.25
 46,250 7.42 7.42 7.25 0 1,200 -0.0
11/05/2011
7.42
 112,750 7.45 7.55 7.38 1,100 0 0.0
10/05/2011
7.45
 60,210 7.45 7.58 7.45 1,000 0 0.0
09/05/2011
7.45
 306,950 7.68 7.68 7.45 0 100,000 -2.3
06/05/2011
7.68
 102,940 7.78 7.81 7.62 0 0 0
05/05/2011
7.78
 33,290 7.85 7.85 7.71 4,300 0 0.1
04/05/2011
7.85
 19,920 7.85 7.91 7.81 0 410 -0.0
29/04/2011
7.85
 44,420 7.78 7.98 7.78 9,350 890 0.2
28/04/2011
7.78
 66,760 7.91 8.01 7.75 600 0 0.0
27/04/2011
7.91
 83,860 7.88 8.08 7.88 8,790 0 0.2
26/04/2011
7.88
 27,480 8.24 8.24 7.88 4,430 0 0.1
25/04/2011
8.24
 77,620 7.88 8.24 8.01 0 2,500 -0.1
22/04/2011
7.88
 59,380 8.04 8.08 7.88 0 0 0
21/04/2011
8.04
 99,910 8.27 8.44 8.04 0 2,500 -0.1
20/04/2011
8.27
 30,370 8.24 8.34 8.24 10,900 0 0.3
19/04/2011
8.24
 47,050 8.24 8.37 8.24 4,770 0 0.1
18/04/2011
8.24
 7,449 8.44 8.44 8.21 4,650 1,700 0.1
15/04/2011
8.44
 136,580 8.51 8.51 8.41 4,260 0 0.1
14/04/2011
8.51
 29,170 8.60 8.60 8.47 1,000 2,920 -0.0
13/04/2011
8.60
 19,140 8.77 8.77 8.60 0 890 -0.0
08/04/2011
8.77
 37,640 8.77 8.84 8.74 6,310 2,700 0.1
07/04/2011
8.77
 211,270 8.64 9.00 8.74 2,180 450 0.0
06/04/2011
8.64
 99,550 8.24 8.64 8.31 8,300 500 0.2
05/04/2011
8.24
 68,790 8.34 8.41 8.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |