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)
16/06/2008
10.71
 26,390 10.89 11.07 10.71 0 3,500 0
13/06/2008
10.89
 25,490 11.07 11.07 10.89 0 19,990 0
12/06/2008
11.07
 3,250 11.24 11.24 11.07 500 700 0
11/06/2008
11.24
 2,150 11.42 11.42 11.24 1,000 480 0
10/06/2008
11.42
 10,010 11.59 11.59 11.42 10 0 0
09/06/2008
11.59
 60 11.77 11.77 11.59 0 0 0
06/06/2008
11.77
 500 11.94 11.94 11.77 0 500 0
05/06/2008
11.94
 1,000 12.12 12.12 11.94 0 1,000 0
04/06/2008
12.12
 10 12.29 12.29 12.12 0 10 0
03/06/2008
12.29
 100 12.47 12.47 12.29 0 0 0
02/06/2008
12.47
 0 12.47 12.47 12.47 0 0 0
30/05/2008
12.47
 10 12.65 12.65 12.47 0 0 0
29/05/2008
12.65
 0 12.65 12.65 12.65 0 0 0
28/05/2008
12.65
 0 12.65 12.65 12.65 0 0 0
27/05/2008
12.65
 0 12.65 12.65 12.65 0 0 0
26/05/2008
12.65
 3,610 12.82 12.82 12.65 2,840 0 0
23/05/2008
12.82
 100 13.00 13.00 12.82 100 0 0
22/05/2008
13.00
 17,650 13.26 13.26 13.00 17,650 0 0
21/05/2008
13.26
 660 13.52 13.52 13.26 10 0 0
20/05/2008
13.52
 1,020 13.79 13.79 13.52 1,000 1,020 0
19/05/2008
13.79
 610 14.05 14.05 13.79 0 0 0
16/05/2008
14.05
 19,930 14.31 14.31 14.05 0 19,570 0
15/05/2008
14.31
 10 14.58 14.58 14.31 0 10 0
14/05/2008
14.58
 1,000 14.84 14.84 14.58 0 1,000 0
13/05/2008: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2008
14.84
 10 15.10 15.10 14.84 0 0 0
12/05/2008
15.10
 320 15.37 15.37 15.10 0 0 0
09/05/2008
15.37
 30 15.63 15.63 15.37 0 0 0
08/05/2008
15.63
 15,610 15.89 15.89 15.63 4,610 0 0
07/05/2008
15.89
 14,910 15.89 15.89 15.63 0 0 0
06/05/2008
15.89
 28,320 15.89 16.15 15.63 12,870 0 0
05/05/2008
15.89
 9,960 15.72 15.89 15.45 150 0 0
29/04/2008
15.72
 20,780 15.63 15.89 15.37 4,330 4,610 0
28/04/2008
15.63
 9,060 15.37 15.63 15.10 2,110 0 0
25/04/2008
15.37
 34,950 15.10 15.37 14.84 0 12,870 0
24/04/2008
15.10
 1,600 15.37 15.37 15.10 200 150 0
23/04/2008
15.37
 11,300 15.63 15.63 15.37 9,100 4,330 0
22/04/2008
15.63
 5,430 15.89 15.89 15.63 4,900 1,900 0
21/04/2008
15.89
 15,970 16.15 16.15 15.89 4,450 0 0
18/04/2008
16.15
 37,210 15.89 16.15 15.89 13,850 0 0
17/04/2008
15.89
 45,000 15.63 15.89 15.37 4,190 1,000 0
16/04/2008
15.63
 10 15.89 15.89 15.63 0 0 0
11/04/2008
15.89
 10 16.15 16.15 15.89 0 0 0
10/04/2008
16.15
 28,190 16.41 16.41 16.15 7,930 13,650 0
09/04/2008
16.41
 41,510 16.68 16.68 16.41 1,000 22,250 0
08/04/2008
16.68
 51,100 16.68 16.94 16.41 200 0 0
07/04/2008
16.68
 30,150 16.41 16.68 16.68 -860 0 0
04/04/2008
16.41
 39,190 16.33 16.41 16.41 0 0 0
03/04/2008
16.33
 42,440 16.24 16.33 16.33 16,980 0 0
02/04/2008
16.24
 60,570 16.15 16.24 16.24 4,950 1,590 0
01/04/2008
16.15
 32,970 16.07 16.15 16.15 790 0 0
31/03/2008
16.07
 18,610 15.98 16.07 16.07 0 8,270 0
28/03/2008
15.98
 11,760 15.89 15.98 15.98 80 0 0
27/03/2008
15.89
 26,320 15.80 15.89 15.89 5,350 400 0
26/03/2008
15.80
 49,090 15.37 15.80 14.67 15,350 20,270 0
25/03/2008
15.37
 10,920 16.15 16.15 15.37 6,000 130 0
24/03/2008
16.15
 13,120 16.94 16.94 16.15 8,860 2,000 0
21/03/2008
16.94
 42,320 17.81 17.81 16.94 4,300 0 0
20/03/2008
17.81
 103,600 17.29 17.81 17.29 97,940 2,230 0
19/03/2008
17.29
 86,800 17.29 17.64 17.03 100 3,000 0
18/03/2008
17.29
 320,940 17.29 17.46 17.29 284,420 30,330 0
17/03/2008
17.29
 20,890 18.16 18.16 17.29 0 80 0
14/03/2008
18.16
 33,630 18.16 18.51 17.99 24,120 0 0
13/03/2008
18.16
 29,630 17.99 18.86 18.16 23,910 8,390 0
12/03/2008
17.99
 25,700 18.34 18.34 17.64 0 11,820 0
11/03/2008
18.34
 55,480 18.34 19.21 17.64 27,890 0 0
10/03/2008
18.34
 79,350 17.46 18.34 18.34 28,320 24,120 0
07/03/2008
17.46
 36,850 16.76 17.46 17.46 30,060 23,910 0
06/03/2008
16.76
 34,130 15.98 16.76 16.76 7,060 0 0
05/03/2008
15.98
 62,880 16.76 16.76 15.98 20,080 0 0
04/03/2008
16.76
 67,000 17.64 17.64 16.76 46,200 4,700 0
03/03/2008
17.64
 12,200 18.51 18.51 17.64 8,000 0 0
29/02/2008
18.51
 41,060 19.38 19.38 18.51 13,200 0 0
28/02/2008
19.38
 25,930 19.21 19.56 19.21 19,600 550 0
27/02/2008
19.21
 7,120 19.91 20.26 19.21 900 0 0
26/02/2008
19.91
 63,620 20.78 20.95 19.91 25,100 0 0
25/02/2008
20.78
 26,510 19.91 20.78 19.91 300 2,540 0
22/02/2008
19.91
 103,290 20.43 20.43 19.56 50,050 2,280 0
21/02/2008
20.43
 15,270 21.48 21.48 20.43 700 40 0
20/02/2008
21.48
 42,800 22.53 22.53 21.48 2,640 1,000 0
19/02/2008
22.53
 14,080 22.53 22.53 21.83 0 0 0
18/02/2008
22.53
 52,660 23.40 23.40 22.35 0 510 0
15/02/2008
23.40
 35,210 23.57 23.57 23.22 460 0 0
14/02/2008
23.57
 52,900 23.75 23.75 23.57 200 15,530 0
13/02/2008
23.75
 19,430 24.45 24.45 23.57 0 0 0
12/02/2008
24.45
 79,820 24.62 24.62 23.57 55,920 29,160 0
01/02/2008
24.62
 46,440 24.62 24.97 24.62 21,050 15,000 0
31/01/2008
24.62
 70,950 24.97 24.97 23.75 100 25,880 0
30/01/2008
24.97
 143,630 23.92 24.97 24.45 75,180 28,370 0
29/01/2008
23.92
 118,930 22.88 23.92 23.22 43,060 65,000 0
28/01/2008
22.88
 24,430 23.05 23.05 22.88 0 12,030 0
25/01/2008
23.05
 71,180 23.40 23.40 23.05 0 33,000 0
24/01/2008
23.40
 46,150 23.75 24.45 23.40 0 0 0
23/01/2008
23.75
 51,150 23.92 23.92 23.05 33,420 4,890 0
22/01/2008
23.92
 72,690 24.10 24.10 23.40 34,450 39,560 0
21/01/2008
24.10
 59,990 24.27 24.45 23.92 33,420 35,010 0
18/01/2008
24.27
 75,580 24.10 24.27 23.92 11,200 40,880 0
17/01/2008
24.10
 85,100 24.10 24.62 23.75 0 0 0
16/01/2008
24.10
 222,610 23.05 24.10 23.92 0 150,900 0
15/01/2008
23.05
 50,820 23.40 23.40 23.05 100 0 0
14/01/2008
23.40
 133,360 23.22 24.27 23.40 95,710 26,050 0

Chính sách bảo mật | Điều khoản sử dụng |