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)
25/08/2009
16.52
 226,290 16.21 16.62 16.32 2,420 13,160 0
24/08/2009
16.21
 126,540 16.11 16.32 16.21 4,580 3,910 0
21/08/2009
16.11
 263,210 16.21 16.62 16.11 100 200 0
20/08/2009
16.21
 126,910 16.21 16.42 16.11 0 4,600 0
19/08/2009
16.21
 120,760 15.60 16.21 15.70 1,000 2,420 0
18/08/2009
15.60
 176,550 15.60 15.70 15.09 0 4,570 0
17/08/2009
15.60
 137,370 16.21 16.21 15.60 11,890 0 0
14/08/2009
16.21
 117,930 16.52 16.62 15.70 0 30 0
13/08/2009
16.52
 193,260 15.81 16.52 16.32 0 1,080 0
12/08/2009
15.81
 464,820 15.09 15.81 15.40 0 0 0
11/08/2009
15.09
 87,350 15.09 15.19 14.89 0 11,880 0
10/08/2009
15.09
 101,810 14.68 15.19 14.79 14,990 10 0
07/08/2009
14.68
 52,500 14.99 14.99 14.68 0 0 0
06/08/2009
14.99
 49,300 14.89 15.09 14.89 0 0 0
05/08/2009
14.89
 34,630 14.89 14.99 14.79 600 0 0
04/08/2009
14.89
 60,250 14.68 15.09 14.68 1,250 14,990 0
03/08/2009
14.68
 65,170 14.79 15.19 14.68 300 0 0
31/07/2009
14.79
 39,970 14.48 14.79 14.48 5,250 0 0
30/07/2009
14.48
 34,070 14.68 14.68 14.38 600 600 0
29/07/2009
14.68
 30,950 14.89 14.99 14.68 0 1,210 0
28/07/2009
14.89
 42,100 15.40 15.40 14.89 320 340 0
27/07/2009
15.40
 375,620 14.68 15.40 13.97 100 5,250 0
24/07/2009
14.68
 113,720 14.07 14.68 14.68 74,980 600 0
23/07/2009
14.07
 21,600 13.77 14.07 13.66 70 0 0
22/07/2009
13.77
 29,370 13.66 13.97 13.66 3,390 320 0
21/07/2009
13.66
 33,220 13.56 13.77 13.56 0 100 0
20/07/2009
13.56
 141,410 14.07 14.07 13.46 6,410 74,980 0
17/07/2009
14.07
 8,140 14.38 14.79 13.97 0 0 0
16/07/2009
14.38
 22,090 14.38 14.79 14.38 1,800 3,390 0
15/07/2009
14.38
 70,000 13.77 14.38 14.17 43,120 0 0
14/07/2009
13.77
 51,460 13.97 14.48 13.56 0 6,410 0
13/07/2009
13.97
 39,530 14.07 14.17 13.77 20,100 0 0
10/07/2009
14.07
 19,960 14.28 14.48 13.87 0 1,800 0
09/07/2009
14.28
 56,320 14.89 14.89 14.28 0 38,190 0
08/07/2009
14.89
 186,390 14.48 15.19 14.07 172,360 4,930 0
07/07/2009
14.48
 44,290 14.58 14.68 14.38 10,200 20,080 0
06/07/2009
14.58
 99,490 13.97 14.58 14.17 60,200 0 0
03/07/2009
13.97
 15,980 13.87 13.97 13.36 0 0 0
02/07/2009
13.87
 38,280 13.56 14.17 13.36 5,900 0 0
01/07/2009
13.56
 56,860 14.28 14.28 13.56 23,200 0 0
30/06/2009
14.28
 34,240 14.58 14.68 13.97 1,000 1,740 0
29/06/2009
14.58
 36,690 14.28 14.58 14.07 13,700 0 0
26/06/2009
14.28
 40,560 14.48 14.68 14.28 11,190 19,130 0
25/06/2009
14.48
 119,390 14.28 14.99 14.28 16,000 0 0
24/06/2009
14.28
 58,160 13.66 14.28 14.28 10,110 20,100 0
23/06/2009
13.66
 205,580 14.38 14.38 13.66 16,020 31,110 0
22/06/2009
14.38
 310,290 15.09 15.09 14.38 15,010 21,010 0
19/06/2009
15.09
 77,510 15.30 15.81 15.09 320 1,570 0
18/06/2009
15.30
 98,440 15.50 16.11 14.89 15,900 19,660 0
17/06/2009
15.50
 185,190 14.79 15.50 14.07 220 14,300 0
16/06/2009
14.79
 102,670 15.50 15.50 14.79 7,320 17,400 0
15/06/2009
15.50
 112,200 16.21 16.21 15.50 4,820 230 0
12/06/2009
16.21
 151,570 16.21 16.93 16.11 8,310 0 0
11/06/2009
16.21
 222,540 15.50 16.21 15.50 56,580 0 0
10/06/2009
15.50
 118,810 16.32 16.32 15.50 2,620 2,630 0
09/06/2009
16.32
 222,120 16.11 16.52 15.40 16,220 300 0
08/06/2009
16.11
 59,120 15.40 16.11 16.11 18,580 340 0
05/06/2009
15.40
 106,430 14.68 15.40 15.40 39,120 26,000 0
04/06/2009
14.68
 237,530 14.07 14.68 14.17 154,710 22,890 0
03/06/2009
14.07
 298,540 13.87 14.38 13.87 71,490 10,550 0
02/06/2009
13.87
 83,590 13.26 13.87 13.87 61,940 480 0
01/06/2009
13.26
 150,010 12.64 13.26 13.05 77,070 30,940 0
29/05/2009
12.64
 69,740 12.44 12.85 12.44 16,000 1,150 0
28/05/2009
12.44
 170,740 13.05 13.05 12.44 56,680 1,840 0
27/05/2009
13.05
 167,640 13.26 13.46 13.05 42,030 2,210 0
26/05/2009
13.26
 295,970 13.26 13.87 13.05 146,480 32,450 0
25/05/2009
13.26
 215,600 12.64 13.26 12.64 44,660 68,600 0
22/05/2009
12.64
 180,060 13.05 13.05 12.44 21,560 470 0
21/05/2009
13.05
 298,610 12.75 13.36 12.44 70,310 600 0
20/05/2009
12.75
 196,020 12.34 12.85 11.83 87,180 1,300 0
19/05/2009
12.34
 124,560 11.83 12.34 12.34 83,410 11,000 0
18/05/2009
11.83
 174,490 11.52 12.03 11.52 64,200 14,770 0
15/05/2009
11.52
 161,460 11.01 11.52 11.42 91,020 1,000 0
14/05/2009
11.01
 207,400 11.22 11.22 10.71 73,090 3,000 0
13/05/2009
11.22
 321,730 11.62 11.83 11.11 38,470 19,800 0
12/05/2009
11.62
 168,630 11.11 11.62 10.81 22,640 0 0
11/05/2009
11.11
 122,700 11.11 11.42 11.11 20,790 3,500 0
08/05/2009
11.11
 207,400 10.71 11.22 10.91 0 0 0
07/05/2009
10.71
 267,540 10.20 10.71 10.60 72,600 3,340 0
06/05/2009
10.20
 397,640 10.01 10.50 10.03 183,220 500 0
05/05/2009
10.01
 33,800 9.54 10.01 10.01 26,300 0 0
04/05/2009
9.54
 9,310 9.10 9.54 9.54 0 30 0
29/04/2009: Cổ tức tiền mặt tỉ lệ: 15%
29/04/2009
9.10
 90,880 8.67 9.10 8.91 26,500 0 0
28/04/2009
8.67
 65,680 8.47 8.67 8.47 13,500 7,780 0
27/04/2009
8.47
 35,000 8.31 8.67 8.33 15,020 0 0
24/04/2009
8.31
 199,140 8.41 8.47 8.00 39,640 28,110 0
23/04/2009
8.41
 135,660 8.53 8.67 8.37 60,930 35,570 0
22/04/2009
8.53
 367,560 8.45 8.71 8.27 17,360 128,570 0
21/04/2009
8.45
 84,980 8.88 8.88 8.45 7,020 52,330 0
20/04/2009
8.88
 44,350 9.34 9.34 8.88 20,100 26,750 0
17/04/2009
9.34
 193,080 9.81 9.81 9.34 30,120 15,860 0
16/04/2009
9.81
 199,250 9.73 9.95 9.67 25,300 62,530 0
15/04/2009
9.73
 249,120 9.75 10.14 9.46 57,660 7,950 0
14/04/2009
9.75
 397,900 9.30 9.75 9.55 27,790 75,000 0
13/04/2009
9.30
 10,460 8.86 9.30 9.30 0 2,000 0
10/04/2009
8.86
 549,020 8.45 8.86 8.84 393,970 361,320 0
09/04/2009
8.45
 175,390 8.37 8.77 8.37 15,000 0 0
08/04/2009
8.37
 213,800 8.75 8.86 8.37 5,000 25,120 0
07/04/2009
8.75
 409,980 8.33 8.75 8.33 105,100 2,300 0
03/04/2009
8.33
 160,070 7.94 8.33 8.27 64,180 500 0

Chính sách bảo mật | Điều khoản sử dụng |