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)
04/04/2011
8.34
 63,200 8.37 8.51 8.31 0 0 0
01/04/2011
8.37
 55,480 8.44 8.57 8.37 500 0 0.0
31/03/2011
8.44
 59,400 8.47 8.60 8.44 0 1,430 -0.0
30/03/2011
8.47
 104,000 8.57 8.57 8.37 10 0 0.0
29/03/2011
8.57
 123,060 8.60 8.74 8.51 0 0 0
28/03/2011
8.60
 51,690 8.57 8.74 8.57 0 0 0
25/03/2011
8.57
 144,270 8.60 8.74 8.54 0 7,000 -0.2
24/03/2011
8.60
 171,270 8.97 9.00 8.60 0 0 0
23/03/2011
8.97
 89,010 8.87 8.97 8.77 18,240 0 0.5
22/03/2011
8.87
 210,690 9.23 9.23 8.77 5,110 1,630 0.1
21/03/2011
9.23
 294,720 9.23 9.40 9.20 0 9,190 -0.3
18/03/2011
9.23
 350,020 9.00 9.23 8.74 3,160 71,760 -1.9
17/03/2011
9.00
 205,010 9.03 9.17 8.93 500 5,370 -0.1
16/03/2011
9.03
 227,210 9.03 9.17 8.90 0 11,680 -0.3
15/03/2011
9.03
 307,870 8.74 9.07 8.57 3,000 112,970 -3.0
14/03/2011
8.74
 283,650 9.10 9.10 8.67 0 540 -0.0
11/03/2011
9.10
 244,110 8.67 9.10 9.10 3,210 150,910 -4.1
10/03/2011
8.67
 255,370 8.27 8.67 8.27 0 0 0
09/03/2011
8.27
 77,720 8.47 8.47 8.11 4,530 0 0.1
08/03/2011
8.47
 261,230 8.24 8.64 8.24 1,270 610 0.0
07/03/2011
8.24
 159,490 8.08 8.24 8.08 70,000 30,000 1.0
04/03/2011
8.08
 198,980 8.14 8.31 7.98 1,100 125,820 -3.1
03/03/2011
8.14
 223,220 8.44 8.44 8.11 11,600 69,250 -1.4
02/03/2011
8.44
 277,770 8.87 8.87 8.44 2,050 1,000 0.0
01/03/2011
8.87
 132,620 9.07 9.07 8.80 100 1,320 -0.0
28/02/2011
9.07
 124,510 9.07 9.23 9.03 2,000 1,630 0.0
25/02/2011
9.07
 101,590 8.93 9.10 8.93 0 40,000 -1.1
24/02/2011
8.93
 182,690 9.13 9.13 8.74 1,000 19,540 -0.5
23/02/2011
9.13
 275,490 8.80 9.20 8.84 3,740 0 0.1
22/02/2011
8.80
 243,850 9.10 9.10 8.70 1,000 0 0.0
21/02/2011
9.10
 283,970 9.56 9.56 9.10 40,000 0 1.1
18/02/2011
9.56
 231,830 10.06 10.19 9.56 5,480 890 0.1
17/02/2011
10.06
 100,380 10.29 10.48 10.06 3,920 0 0.1
16/02/2011
10.29
 98,450 10.42 10.48 10.29 3,970 810 0.1
15/02/2011
10.42
 102,100 10.52 10.55 10.32 2,070 0 0.1
14/02/2011
10.52
 162,460 10.58 10.71 10.52 0 1,970 -0.1
11/02/2011
10.58
 68,750 10.55 10.78 10.48 2,850 0 0.1
10/02/2011
10.55
 40,610 10.62 10.65 10.52 0 0 0
09/02/2011
10.62
 76,850 10.68 10.95 10.62 2,780 0 0.1
08/02/2011
10.68
 90,410 10.62 10.75 10.65 14,660 0 0.5
28/01/2011
10.62
 123,930 10.58 10.81 10.62 44,090 5,000 1.3
27/01/2011
10.58
 103,100 10.32 10.58 10.38 29,300 0 0.9
26/01/2011
10.32
 83,960 10.19 10.38 10.19 3,800 0 0.1
25/01/2011
10.19
 115,570 10.38 10.38 10.15 9,210 890 0.3
24/01/2011
10.38
 95,200 10.55 10.71 10.38 1,000 6,200 -0.2
21/01/2011
10.55
 269,830 10.55 10.81 10.48 0 5,000 -0.2
20/01/2011
10.55
 88,790 10.55 10.75 10.45 0 1,310 -0.0
19/01/2011
10.55
 239,860 10.78 10.91 10.48 39,920 3,000 1.2
18/01/2011
10.78
 95,830 10.88 10.88 10.65 16,570 0 0.5
17/01/2011
10.88
 113,050 10.75 11.01 10.62 22,780 0 0.8
14/01/2011
10.75
 163,140 10.55 10.88 10.58 33,700 0 1.1
13/01/2011
10.55
 178,920 10.48 10.78 10.42 5,140 1,070 0.1
12/01/2011
10.48
 70,980 10.29 10.58 10.32 0 4,690 -0.1
11/01/2011
10.29
 265,090 10.78 10.78 10.29 10,830 15,000 -0.1
10/01/2011
10.78
 193,140 11.18 11.21 10.68 14,120 17,250 -0.1
07/01/2011
11.18
 150,940 11.18 11.34 11.18 1,200 0 0.0
06/01/2011
11.18
 73,610 11.28 11.51 11.14 1,960 0 0.1
05/01/2011
11.28
 163,610 11.54 11.60 11.28 10,130 4,260 0.2
04/01/2011
11.54
 96,010 11.37 11.67 11.37 7,670 0 0.3
31/12/2010
11.37
 122,840 11.24 11.44 11.28 6,050 1,460 0.2
30/12/2010
11.24
 187,540 11.41 11.47 11.24 12,920 20,000 -0.2
29/12/2010
11.41
 101,390 11.70 12.03 11.41 3,780 0 0.1
28/12/2010
11.70
 395,820 11.18 11.70 11.34 7,560 0 0.3
27/12/2010
11.18
 236,300 11.04 11.28 11.01 5,860 0 0.2
24/12/2010
11.04
 226,640 11.21 11.41 10.95 11,220 0 0.4
23/12/2010
11.21
 286,700 11.70 11.70 11.21 19,840 0 0.7
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2010
11.70
 261,010 11.74 12.20 11.67 6,420 0 0.2
21/12/2010
11.74
 554,670 11.74 12.03 11.32 87,890 3,900 3.1
20/12/2010
11.74
 542,360 11.77 12.19 11.74 37,720 0 1.4
17/12/2010
11.77
 380,070 11.22 11.77 11.26 5,000 600 0.2
16/12/2010
11.22
 661,430 11.80 11.80 11.22 92,010 94,190 -0.1
15/12/2010
11.80
 789,530 12.35 12.63 11.80 15,360 0 0.6
14/12/2010
12.35
 1,255,550 12.44 13.05 11.83 360,250 1,100 14.1
13/12/2010
12.44
 238,780 11.86 12.44 12.44 0 30,000 -1.2
10/12/2010
11.86
 846,410 11.32 11.86 11.54 47,000 150,000 -3.8
09/12/2010
11.32
 797,840 10.81 11.32 10.42 400 150,000 -5.1
08/12/2010
10.81
 1,159,260 11.35 11.42 10.81 365,480 154,500 7.3
07/12/2010
11.35
 1,780,100 10.84 11.35 11.13 163,340 245,070 -2.9
06/12/2010
10.84
 531,260 10.33 10.84 10.84 2,000 227,410 -7.6
03/12/2010
10.33
 687,340 9.84 10.33 10.33 640 353,350 -11.4
02/12/2010
9.84
 496,900 9.40 9.84 9.36 500 175,810 -5.3
01/12/2010
9.40
 309,720 9.59 9.59 9.30 7,790 199,680 -5.7
30/11/2010
9.59
 390,400 9.14 9.59 9.46 5,390 250,080 -7.3
29/11/2010
9.14
 139,730 9.14 9.14 9.01 30,710 81,940 -1.5
26/11/2010
9.14
 112,320 9.17 9.24 9.04 2,200 60,000 -1.6
25/11/2010
9.17
 114,430 9.04 9.33 9.04 6,260 56,000 -1.4
24/11/2010
9.04
 56,330 9.04 9.08 8.98 19,410 5,150 0.4
23/11/2010
9.04
 74,790 8.98 9.11 8.98 26,310 15,750 0.3
22/11/2010
8.98
 83,450 8.95 8.98 8.63 41,340 0 1.1
19/11/2010
8.95
 72,480 8.95 8.98 8.82 38,510 0 1.1
18/11/2010
8.95
 106,770 8.72 9.04 8.88 33,840 300 0.9
17/11/2010
8.72
 97,190 8.63 8.91 8.63 0 16,990 -0.5
16/11/2010
8.63
 173,470 8.66 8.66 8.50 27,800 54,950 -0.7
15/11/2010
8.66
 229,010 9.08 9.11 8.66 27,250 60,000 -0.9
12/11/2010
9.08
 216,380 9.36 9.36 8.95 45,540 79,030 -0.9
11/11/2010
9.36
 101,580 9.68 9.68 9.36 400 32,050 -0.9
10/11/2010
9.68
 75,520 9.75 9.75 9.62 9,250 10,580 -0.0
09/11/2010
9.75
 120,720 9.94 9.94 9.68 61,110 0 1.9
08/11/2010
9.94
 164,480 10.10 10.13 9.94 53,650 4,040 1.6
05/11/2010
10.10
 90,940 9.91 10.17 9.94 12,550 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |