CTCP Phát triển Nhà Thủ Đức (tdh)

3.15
0.07
(2.27%)
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
(2026-06-29) 		-0.61 -16.53% 864,900 -24,316 0
3.08
3.69
3.08
2 tháng
(2026-05-29) 		-0.63 -16.98% 2,558,100 -30,615 0
3.08
3.98
3.08
3 tháng
(2026-04-29) 		-1.43 -31.71% 5,477,200 32,485 0
3.08
4.51
3.08
6 tháng
(2026-01-29) 		-1.32 -30% 13,619,800 89,640 0.3
3.08
4.55
3.08
12 tháng
(2025-08-04) 		-1.88 -37.90% 62,809,300 -70,660 -0.4
3.08
5.70
3.08
24 tháng
(2024-08-07) 		0.19 6.57% 152,275,200 -574,468 -2.0
2.09
5.70
3.08
36 tháng
(2023-08-14) 		-2.92 -48.67% 235,290,800 -491,262 -1.7
2.09
6.63
3.08
60 tháng
(2021-08-23) 		-3.94 -56.13% 674,319,500 -5,914,100 -59.5
2.09
15.05
3.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |