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% 2,136,100 100 -0.0
4.05
4.38
4.05
2 tháng
(2025-11-28) 		-0.73 -15.27% 4,935,200 -20,500 -0.1
4.05
4.79
4.05
3 tháng
(2025-10-29) 		-0.95 -19% 9,379,000 -79,700 -0.4
4.05
5.20
4.05
6 tháng
(2025-07-31) 		-0.61 -13.09% 49,853,300 -230,600 -1.0
4.05
5.70
4.05
12 tháng
(2025-02-03) 		1.57 63.31% 114,059,100 -687,211 -2.4
2.42
5.70
4.05
24 tháng
(2024-02-07) 		-0.10 -2.41% 159,731,100 -613,262 -2.1
2.09
5.70
4.05
36 tháng
(2023-02-13) 		1.05 35% 293,727,800 -1,641,062 -6.7
2.09
6.63
4.05
60 tháng
(2021-02-22) 		-4.35 -51.79% 840,653,200 -7,807,440 -72.6
2.09
15.05
4.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2010
20.26
 260,290 19.79 20.26 19.01 25,840 2,470 1.5
12/01/2010
19.79
 163,420 20.73 20.88 19.79 15,300 6,530 0.6
11/01/2010
20.73
 219,190 20.73 21.19 20.26 8,830 810 0.5
08/01/2010
20.73
 295,580 21.66 22.29 20.73 12,750 2,030 0.7
07/01/2010
21.66
 278,720 21.82 22.44 21.51 5,980 11,400 -0.4
06/01/2010
21.82
 336,610 22.44 22.75 21.51 5,800 1,860 0.3
05/01/2010
22.44
 327,640 21.82 22.91 21.82 28,700 1,100 2.0
04/01/2010
21.82
 335,450 20.88 21.82 21.19 100 190 -0.0
31/12/2009
20.88
 530,000 20.26 21.19 20.73 2,950 3,540 0
30/12/2009
20.26
 355,140 19.32 20.26 19.32 152,240 5,010 0
29/12/2009
19.32
 172,540 19.17 19.79 19.01 460 0 0
28/12/2009
19.17
 366,080 18.39 19.17 18.39 8,300 360 0
25/12/2009
18.39
 318,970 17.61 18.39 17.92 1,120 5,000 0
24/12/2009
17.61
 248,300 17.45 17.61 16.83 12,610 20,000 0
23/12/2009
17.45
 160,080 17.61 17.77 17.14 1,000 8,440 0
22/12/2009
17.61
 230,120 17.61 18.23 17.61 11,000 820 0
21/12/2009
17.61
 172,590 16.83 17.61 16.83 9,380 2,630 0
18/12/2009
16.83
 329,360 16.83 17.61 16.83 6,460 200,860 0
17/12/2009
16.83
 219,750 17.61 17.61 16.83 4,850 5,120 0
16/12/2009
17.61
 184,870 18.39 18.39 17.61 710 0 0
15/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
15/12/2009
18.39
 298,080 17.56 18.39 18.08 10,000 11,730 0
14/12/2009
17.56
 209,690 17.04 17.87 16.93 5,460 0 0
11/12/2009
17.04
 233,390 17.87 17.87 17.04 5,950 2,520 0
10/12/2009
17.87
 196,870 18.60 18.70 17.87 4,060 5,200 0
09/12/2009
18.60
 294,070 19.53 19.53 18.60 5,620 68,290 0
08/12/2009
19.53
 250,920 19.43 19.84 19.32 7,920 0 0
07/12/2009
19.43
 152,320 18.60 19.43 19.22 0 0 0
04/12/2009
18.60
 398,030 18.18 18.80 18.18 7,410 279,610 0
03/12/2009
18.18
 267,360 18.80 19.12 17.97 120 48,950 0
02/12/2009
18.80
 292,190 19.12 19.64 18.80 103,290 4,360 0
01/12/2009
19.12
 320,250 19.01 19.95 18.91 9,510 600 0
30/11/2009
19.01
 125,910 19.01 19.43 18.49 12,320 10,390 0
27/11/2009
19.01
 459,540 18.49 19.32 17.66 12,630 550 0
26/11/2009
18.49
 107,200 19.43 19.43 18.49 15,800 0 0
25/11/2009
19.43
 408,510 20.36 20.36 19.43 21,070 10,090 0
24/11/2009
20.36
 268,590 20.78 20.99 20.26 17,600 5,500 0
23/11/2009
20.78
 460,600 21.82 21.82 20.78 100 210 0
20/11/2009
21.82
 260,770 22.44 22.65 21.82 6,130 0 0
19/11/2009
22.44
 300,930 22.86 23.69 22.44 630 3,170 0
18/11/2009
22.86
 684,920 21.82 22.86 21.82 17,290 9,930 0
17/11/2009
21.82
 302,050 21.61 22.03 21.40 2,410 70 0
16/11/2009
21.61
 327,810 22.23 22.65 21.61 24,710 21,300 0
13/11/2009
22.23
 751,410 21.19 22.23 21.19 258,960 124,400 0
12/11/2009
21.19
 348,310 20.36 21.19 20.57 158,600 0 0
11/11/2009
20.36
 202,590 19.74 20.36 19.32 13,060 3,660 0
10/11/2009
19.74
 448,970 19.12 19.74 18.91 157,850 1,180 0
09/11/2009
19.12
 222,030 19.95 20.36 19.12 4,700 20,300 0
06/11/2009
19.95
 421,230 20.57 21.19 19.95 1,690 200 0
05/11/2009
20.57
 412,590 19.64 20.57 19.95 16,610 206,190 0
04/11/2009
19.64
 251,540 19.74 20.36 19.22 1,000 0 0
03/11/2009
19.74
 744,610 20.78 20.78 19.74 25,080 246,040 0
02/11/2009
20.78
 117,650 21.82 21.82 20.78 4,640 56,820 0
30/10/2009
21.82
 345,270 20.99 22.03 21.19 63,500 105,000 0
29/10/2009
20.99
 323,670 22.03 22.03 20.99 1,250 163,600 0
28/10/2009
22.03
 393,110 20.99 22.03 21.40 5,900 225,850 0
27/10/2009
20.99
 449,600 21.82 21.82 20.78 1,500 230,000 0
26/10/2009
21.82
 296,190 22.65 23.27 21.82 1,650 89,150 0
23/10/2009
22.65
 321,780 23.69 23.90 22.65 3,300 0 0
22/10/2009
23.69
 390,560 24.10 24.52 23.69 20 208,820 0
21/10/2009
24.10
 285,310 24.10 24.93 24.10 19,790 32,000 0
20/10/2009
24.10
 343,220 23.90 24.73 23.90 1,710 19,700 0
19/10/2009
23.90
 188,400 23.90 24.10 23.69 2,550 1,220 0
16/10/2009
23.90
 244,780 23.90 24.52 23.69 2,990 0 0
15/10/2009
23.90
 319,510 24.93 25.35 23.90 15,000 1,000 0
14/10/2009
24.93
 347,650 23.90 24.93 23.69 2,280 0 0
13/10/2009
23.90
 418,850 24.93 24.93 23.90 27,230 7,400 0
12/10/2009
24.93
 648,490 24.73 25.77 24.10 79,820 25,740 0
09/10/2009
24.73
 802,700 24.31 25.35 24.73 19,480 0 0
08/10/2009
24.31
 1,077,580 23.27 24.31 23.69 100 30,280 0
07/10/2009
23.27
 83,260 22.23 23.27 23.27 0 550 0
06/10/2009
22.23
 339,820 21.19 22.23 21.82 0 22,000 0
05/10/2009
21.19
 267,630 20.36 21.19 20.36 340 21,840 0
02/10/2009
20.36
 944,250 21.40 21.40 20.36 1,240 212,330 0
01/10/2009
21.40
 491,010 22.44 22.65 21.40 1,820 52,700 0
30/09/2009
22.44
 629,980 23.48 23.48 22.44 570 98,140 0
29/09/2009
23.48
 609,230 24.52 24.93 23.48 9,750 149,550 0
28/09/2009
24.52
 876,280 24.52 25.56 24.52 610 80,690 0
25/09/2009
24.52
 740,210 23.48 24.52 23.27 850 106,120 0
24/09/2009
23.48
 1,096,250 22.44 23.48 21.82 0 225,960 0
23/09/2009
22.44
 670,890 21.40 22.44 22.03 8,150 52,750 0
22/09/2009
21.40
 266,040 20.47 21.40 21.40 0 32,130 0
21/09/2009
20.47
 348,870 19.53 20.47 20.16 3,140 40,030 0
18/09/2009
19.53
 136,380 18.91 19.53 18.70 5,760 30,450 0
17/09/2009
18.91
 204,790 18.80 19.01 18.29 12,000 3,860 0
16/09/2009
18.80
 387,720 19.64 19.64 18.70 40,360 4,290 0
15/09/2009
19.64
 303,160 19.84 20.16 19.12 40,060 3,140 0
14/09/2009
19.84
 316,980 19.01 19.84 19.32 0 5,760 0
11/09/2009
19.01
 327,180 18.18 19.01 18.29 6,300 12,000 0
10/09/2009
18.18
 351,760 18.29 18.60 17.66 99,630 40,360 0
09/09/2009
18.29
 516,770 17.45 18.29 17.45 630 40,000 0
08/09/2009
17.45
 392,360 16.62 17.45 16.83 0 0 0
07/09/2009
16.62
 78,150 16.62 16.73 16.31 19,890 6,360 0
04/09/2009
16.62
 290,100 16.83 17.14 16.62 550 99,630 0
03/09/2009
16.83
 230,830 16.93 17.14 16.52 0 630 0
02/09/2009
16.93
 0 16.93 16.93 16.93 0 0 0
01/09/2009
16.93
 160,290 17.04 17.04 16.73 5,940 0 0
31/08/2009
17.04
 285,280 16.52 17.04 16.62 13,160 19,890 0
28/08/2009
16.52
 185,130 16.52 16.62 16.42 3,910 0 0
27/08/2009
16.52
 95,310 16.52 16.62 16.31 200 550 0
26/08/2009: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2009
16.52
 92,200 16.52 16.83 16.52 4,600 5,940 0

Chính sách bảo mật | Điều khoản sử dụng |