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)
14/06/2010
16.84
 228,640 16.68 17.32 16.84 59,000 95,450 -1.9
11/06/2010
16.68
 176,100 16.68 17.00 16.68 51,000 119,000 -3.6
10/06/2010
16.68
 74,370 16.68 16.84 16.51 18,200 3,000 0.8
09/06/2010
16.68
 212,160 16.68 17.00 16.68 58,600 78,830 -1.1
08/06/2010
16.68
 136,310 16.84 16.84 16.68 43,000 9,540 1.7
07/06/2010
16.84
 334,750 17.64 17.64 16.84 59,500 74,510 -0.8
04/06/2010
17.64
 60,530 17.64 17.80 17.48 18,130 9,770 0.5
03/06/2010
17.64
 219,830 17.80 17.96 17.64 59,000 123,320 -3.6
02/06/2010
17.80
 192,570 17.64 17.80 17.32 59,780 9,440 2.8
01/06/2010
17.64
 87,530 17.80 17.80 17.48 21,600 0 1.2
31/05/2010
17.80
 104,950 18.12 18.12 17.64 34,350 1,850 1.8
28/05/2010
18.12
 420,870 17.32 18.12 17.80 59,000 109,310 -2.9
27/05/2010
17.32
 225,350 16.84 17.32 16.68 54,670 26,280 1.5
26/05/2010
16.84
 217,750 16.51 17.00 16.51 31,990 50,000 -0.9
25/05/2010
16.51
 224,920 17.16 17.16 16.51 44,280 0 2.3
24/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
24/05/2010
17.16
 160,540 16.68 17.16 16.84 1,270 420 0.0
21/05/2010
16.68
 420,770 17.45 17.45 16.68 48,800 1,570 2.6
20/05/2010
17.45
 202,610 16.99 17.45 16.52 3,440 750 0.1
19/05/2010
16.99
 244,410 17.77 17.77 16.99 1,080 67,980 -3.7
18/05/2010
17.77
 122,700 17.61 17.92 17.45 1,100 0 0.1
17/05/2010
17.61
 180,500 18.08 18.23 17.61 1,100 21,770 -1.2
14/05/2010
18.08
 80,440 18.23 18.39 18.08 50 3,550 -0.2
13/05/2010
18.23
 157,730 18.08 18.39 18.08 0 160 -0.0
12/05/2010
18.08
 310,920 18.70 18.70 18.08 5,100 2,640 0.1
11/05/2010
18.70
 251,440 18.70 19.01 18.70 1,600 37,850 -2.2
10/05/2010
18.70
 274,160 19.01 19.01 18.55 2,270 14,570 -0.7
07/05/2010
19.01
 370,870 19.64 19.64 18.70 50 10,000 -0.6
06/05/2010
19.64
 323,670 19.79 19.79 19.64 300 1,710 -0.1
05/05/2010
19.79
 524,480 19.95 19.95 19.48 230 1,070 -0.1
04/05/2010
19.95
 406,500 19.64 20.10 19.79 22,220 3,430 1.2
29/04/2010
19.64
 507,040 19.95 20.26 19.64 0 1,540 -0.1
28/04/2010
19.95
 411,490 19.79 20.26 19.64 3,950 300 0.2
27/04/2010
19.79
 257,250 19.79 19.95 19.64 32,600 2,430 1.9
26/04/2010
19.79
 533,770 20.10 20.42 19.79 72,620 2,560 4.5
22/04/2010
20.10
 1,023,670 19.17 20.10 19.79 13,680 1,200 0.8
21/04/2010
19.17
 267,450 19.01 19.32 19.01 35,770 3,180 2.0
20/04/2010
19.01
 337,320 19.01 19.32 18.86 0 3,130 -0.2
19/04/2010
19.01
 265,690 19.17 19.32 19.01 27,770 630 1.7
16/04/2010
19.17
 203,640 19.32 19.48 19.17 50,000 1,280 3.0
15/04/2010
19.32
 140,110 19.32 19.64 19.32 42,970 410 2.6
14/04/2010
19.32
 84,230 19.17 19.32 19.17 10,700 0 0.7
13/04/2010
19.17
 275,660 19.32 19.64 19.17 12,000 27,710 -1.0
12/04/2010
19.32
 273,450 19.32 19.79 19.32 22,000 2,580 1.2
09/04/2010
19.32
 298,600 19.17 19.64 19.17 22,100 6,600 1.0
08/04/2010
19.17
 181,820 19.17 19.32 19.01 18,000 9,470 0.5
07/04/2010
19.17
 217,330 19.01 19.17 18.86 10,630 1,230 0.6
06/04/2010
19.01
 426,100 19.01 19.48 19.01 30,090 21,500 0.5
05/04/2010
19.01
 136,160 18.86 19.17 18.86 15,700 0 1.0
02/04/2010
18.86
 163,330 19.01 19.17 18.86 17,340 100 1.0
01/04/2010
19.01
 206,490 18.39 19.01 18.23 22,530 12,000 0.6
31/03/2010
18.39
 205,510 18.39 18.55 18.23 8,500 11,590 -0.2
30/03/2010
18.39
 158,960 18.70 18.86 18.39 1,100 1,150 -0.0
29/03/2010
18.70
 152,010 18.86 19.17 18.70 4,710 220 0.3
26/03/2010
18.86
 284,030 18.70 18.86 18.55 61,170 4,190 3.4
25/03/2010
18.70
 523,290 19.32 19.32 18.55 1,900 276,920 -16.6
24/03/2010
19.32
 291,500 18.86 19.48 19.01 3,770 2,100 0.1
23/03/2010
18.86
 221,180 19.32 19.48 18.86 100 0 0.0
22/03/2010
19.32
 186,570 19.79 19.79 19.32 0 29,820 -1.9
19/03/2010
19.79
 228,260 19.79 19.95 19.64 16,420 30,760 -0.9
18/03/2010
19.79
 382,610 19.32 19.79 19.01 800 8,970 -0.5
17/03/2010
19.32
 221,700 19.64 19.95 19.32 1,870 820 0.1
16/03/2010
19.64
 486,180 20.57 20.57 19.64 18,280 500 1.1
15/03/2010
20.57
 313,260 20.88 21.35 20.57 750 100 0.0
12/03/2010
20.88
 828,360 19.95 20.88 19.95 10,900 330 0.7
11/03/2010
19.95
 349,330 19.64 20.10 19.79 0 1,020 -0.1
10/03/2010
19.64
 344,010 19.95 19.95 19.64 3,000 0 0.2
09/03/2010
19.95
 308,830 19.95 19.95 19.48 60,090 20,900 2.5
08/03/2010
19.95
 197,040 19.64 20.10 19.79 0 0 0
05/03/2010
19.64
 197,180 19.48 19.95 19.32 2,360 18,040 -1.0
04/03/2010
19.48
 728,410 18.70 19.64 19.32 1,300 172,880 -10.8
03/03/2010
18.70
 342,890 18.08 18.70 18.08 0 73,920 -4.4
02/03/2010
18.08
 234,020 18.23 18.39 18.08 3,180 167,440 -9.5
01/03/2010
18.23
 146,430 18.08 18.39 18.08 0 20,000 -1.2
26/02/2010
18.08
 142,250 18.08 18.23 17.92 430 50,760 -2.9
25/02/2010
18.08
 134,280 18.08 18.39 18.08 0 34,810 -2.0
24/02/2010
18.08
 129,500 18.08 18.23 17.92 1,170 24,810 -1.4
23/02/2010
18.08
 87,090 18.55 18.55 18.08 1,790 6,870 -0.3
22/02/2010
18.55
 140,400 18.86 18.86 18.55 620 86,820 -5.2
12/02/2010
18.86
 112,600 18.39 18.86 18.55 1,000 40,020 -2.3
11/02/2010
18.39
 72,450 18.23 18.55 18.08 700 26,530 -1.5
10/02/2010
18.23
 242,620 17.92 18.39 17.92 115,380 191,710 -4.5
09/02/2010
17.92
 179,390 18.23 18.55 17.61 2,300 109,810 -6.2
08/02/2010
18.23
 121,910 18.86 18.86 18.23 20 10,870 -0.6
05/02/2010
18.86
 147,970 19.32 19.32 18.55 9,010 20,800 -0.7
04/02/2010
19.32
 190,810 18.70 19.32 18.70 20,400 500 1.2
03/02/2010
18.70
 169,560 18.55 18.86 18.55 34,910 0 2.1
02/02/2010
18.55
 107,680 18.55 18.86 18.55 47,000 15,140 1.9
01/02/2010
18.55
 56,610 18.39 18.70 18.23 1,000 0 0.1
29/01/2010
18.39
 176,510 18.55 18.70 18.08 530 6,450 -0.3
28/01/2010
18.55
 178,250 19.01 19.01 18.23 2,330 0 0.1
27/01/2010
19.01
 252,800 19.95 20.26 19.01 9,280 11,630 -0.1
26/01/2010
19.95
 112,170 19.01 19.95 19.48 100 1,500 -0.1
25/01/2010
19.01
 120,360 18.23 19.01 18.23 1,110 900 0.0
22/01/2010
18.23
 120,080 18.70 18.86 18.08 22,400 20,800 0.1
21/01/2010
18.70
 117,230 19.64 19.64 18.70 8,210 470 0.5
20/01/2010
19.64
 53,550 20.10 20.26 19.64 3,420 2,150 0.1
19/01/2010
20.10
 101,310 19.79 20.26 19.95 29,050 4,100 1.6
18/01/2010
19.79
 170,660 20.73 20.73 19.79 8,990 2,090 0.4
15/01/2010
20.73
 148,410 21.19 21.35 20.73 74,710 15,910 4.0
14/01/2010
21.19
 166,020 20.26 21.19 20.42 50,000 0 3.3

Chính sách bảo mật | Điều khoản sử dụng |