CTCP Phát triển Nhà Thủ Đức (tdh)

4.51
0.01
(0.22%)
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
(2026-03-30) 		0.80 21.62% 5,699,500 -11,845 0
3.64
4.55
4.51
2 tháng
(2026-03-02) 		0.68 17.80% 7,526,300 -12,545 -0.0
3.46
4.55
4.51
3 tháng
(2026-01-29) 		0.10 2.27% 9,957,200 52,155 0.3
3.46
4.55
4.51
6 tháng
(2025-10-31) 		-0.69 -13.29% 18,805,100 -1,145 0.0
3.46
5.19
4.51
12 tháng
(2025-05-05) 		0 0% 97,951,800 -113,246 -0.4
3.46
5.70
4.51
24 tháng
(2024-05-09) 		0.72 19.05% 160,433,300 -549,853 -1.8
2.09
5.70
4.51
36 tháng
(2023-05-15) 		1.46 48.03% 298,432,700 -485,847 -1.3
2.09
6.63
4.51
60 tháng
(2021-05-25) 		-2.54 -36.08% 747,467,700 -7,564,885 -70.6
2.09
15.05
4.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |