CTCP Phát triển Nhà Thủ Đức (tdh)

4.73
-0.01
(-0.21%)
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
(2025-11-04) 		-0.13 -2.67% 2,924,900 7,200 0.0
4.71
4.87
4.74
2 tháng
(2025-10-06) 		-0.29 -5.77% 11,307,000 -180,600 -0.9
4.71
5.20
4.74
3 tháng
(2025-09-05) 		0.14 3.04% 25,579,700 -314,100 -1.5
4.54
5.70
4.74
6 tháng
(2025-06-09) 		0.68 16.75% 65,299,200 -135,005 -0.7
4.06
5.70
4.74
12 tháng
(2024-12-09) 		2.59 120.47% 123,863,300 -713,800 -2.4
2.09
5.70
4.74
24 tháng
(2023-12-15) 		0.04 0.85% 160,457,700 -570,002 -1.9
2.09
5.70
4.74
36 tháng
(2022-12-20) 		1.99 72.36% 290,888,500 -1,640,697 -6.7
2.09
6.63
4.74
60 tháng
(2020-12-30) 		-6.16 -56.51% 953,241,940 -8,038,370 -75.3
2.09
15.05
4.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2007
26.87
 63,830 27.14 27.28 26.87 37,410 220 0
29/06/2007
27.14
 40,510 27.56 27.56 27.00 1,920 9,060 0
28/06/2007
27.56
 44,130 27.56 27.56 27.00 32,490 8,480 0
27/06/2007
27.56
 120,870 26.87 27.69 27.56 59,080 9,290 0
26/06/2007
26.87
 151,920 26.45 27.42 26.59 51,000 30,890 0
25/06/2007
26.45
 135,540 26.73 26.87 26.45 44,980 23,100 0
22/06/2007
26.73
 218,220 26.73 26.73 26.59 64,510 116,820 0
21/06/2007
26.73
 146,230 26.73 27.14 26.73 40,680 70,260 0
20/06/2007
26.73
 117,930 26.59 26.73 26.73 54,590 51,000 0
19/06/2007
26.59
 118,670 26.73 26.87 26.59 43,710 44,980 0
18/06/2007
26.73
 88,740 26.87 27.14 26.73 29,690 64,510 0
15/06/2007
26.87
 43,690 27.00 27.00 26.87 13,360 40,680 0
14/06/2007
27.00
 62,750 27.00 27.00 26.87 0 54,590 0
13/06/2007
27.00
 62,760 27.00 27.00 27.00 7,070 43,710 0
12/06/2007
27.00
 83,070 27.28 27.97 27.00 30,090 29,690 0
11/06/2007
27.28
 23,040 27.56 27.56 26.87 0 13,360 0
08/06/2007
27.56
 41,890 27.56 27.97 27.56 10,000 0 0
07/06/2007
27.56
 57,260 27.97 27.97 27.56 500 7,070 0
06/06/2007
27.97
 69,300 27.97 27.97 27.83 12,220 30,090 0
05/06/2007
27.97
 11,150 28.93 28.93 27.97 2,190 0 0
04/06/2007
28.93
 36,430 30.04 30.04 28.80 100 10,000 0
01/06/2007
30.04
 42,280 30.45 30.45 30.04 32,300 500 0
31/05/2007
30.45
 81,160 31.00 31.00 30.45 58,160 12,220 0
30/05/2007
31.00
 66,570 31.41 31.41 30.45 58,650 2,190 0
29/05/2007
31.41
 104,710 31.00 31.41 31.28 85,100 100 0
28/05/2007
31.00
 76,440 30.31 31.41 31.00 54,840 960 0
25/05/2007
30.31
 59,720 30.31 30.31 29.76 27,490 160 0
24/05/2007
30.31
 33,070 31.83 31.83 30.31 19,240 0 0
23/05/2007
31.83
 154,450 30.72 32.24 31.83 113,740 1,000 0
22/05/2007
30.72
 129,590 29.48 30.72 30.31 86,920 3,700 0
21/05/2007
29.48
 73,760 28.11 29.48 28.11 62,630 1,000 0
18/05/2007
28.11
 48,380 28.24 28.24 28.11 39,950 0 0
17/05/2007
28.24
 28,390 28.24 28.24 28.24 25,140 0 0
16/05/2007
28.24
 65,120 28.24 28.24 28.11 57,780 860 0
15/05/2007
28.24
 60,750 27.83 28.52 28.11 46,710 1,000 0
14/05/2007
27.83
 43,130 27.97 28.52 27.83 23,200 2,400 0
11/05/2007
27.97
 57,860 27.83 27.97 27.83 36,960 0 0
10/05/2007
27.83
 53,210 27.56 28.66 27.83 51,230 0 0
09/05/2007
27.56
 49,880 27.28 27.56 27.28 47,360 300 0
08/05/2007
27.28
 101,420 26.73 27.28 27.14 85,600 32,000 0
07/05/2007
26.73
 72,080 26.32 26.87 26.32 54,310 12,890 0
04/05/2007
26.32
 45,810 26.87 26.87 26.32 26,100 11,440 0
03/05/2007
26.87
 34,270 27.56 27.56 26.59 28,970 24,390 0
02/05/2007
27.56
 53,130 26.32 27.56 27.56 52,930 32,900 0
25/04/2007
26.32
 9,810 25.08 26.32 25.08 6,040 4,770 0
24/04/2007
25.08
 16,140 26.18 26.18 25.08 4,100 4,930 0
23/04/2007
26.18
 21,320 27.56 27.56 26.18 2,920 19,230 0
20/04/2007
27.56
 25,330 28.24 28.24 26.87 5,120 14,100 0
19/04/2007
28.24
 16,150 28.11 28.93 28.24 3,390 0 0
18/04/2007
28.11
 64,320 28.11 28.11 27.69 44,020 1,380 0
17/04/2007
28.11
 47,850 28.93 28.93 28.11 42,050 460 0
16/04/2007
28.93
 95,450 28.93 28.93 28.24 95,020 40,550 0
13/04/2007
28.93
 34,520 28.93 28.93 28.93 27,290 970 0
12/04/2007
28.93
 19,970 28.93 28.93 28.93 19,770 0 0
11/04/2007
28.93
 8,370 28.93 28.93 28.93 4,420 500 0
10/04/2007
28.93
 58,950 28.66 28.93 27.69 54,700 9,900 0
09/04/2007
28.66
 41,890 28.24 28.66 28.52 39,100 720 0
06/04/2007
28.24
 15,630 28.66 28.66 27.28 6,930 1,000 0
05/04/2007
28.66
 53,340 28.38 28.66 28.66 39,000 1,100 0
04/04/2007
28.38
 50,280 27.14 28.38 27.56 48,800 0 0
03/04/2007
27.14
 10,140 27.83 27.83 26.87 600 0 0
02/04/2007
27.83
 17,660 27.56 28.66 27.83 500 3,320 0
30/03/2007
27.56
 43,010 27.28 28.52 27.56 130 19,090 0
29/03/2007
27.28
 44,870 26.59 27.56 27.28 2,550 38,270 0
28/03/2007
26.59
 56,650 27.97 27.97 26.59 0 45,140 0
27/03/2007
27.97
 31,560 28.93 28.93 27.97 23,630 1,050 0
26/03/2007
28.93
 68,680 28.93 28.93 28.93 52,750 25,390 0
23/03/2007
28.93
 82,560 28.66 28.93 28.66 52,540 50,770 0
22/03/2007
28.66
 51,570 28.80 28.93 28.66 41,770 20,000 0
21/03/2007
28.80
 35,950 28.66 28.93 28.80 10,030 10,980 0
20/03/2007
28.66
 58,420 28.66 30.04 28.66 34,090 7,940 0
19/03/2007
28.66
 64,760 28.93 30.31 28.66 11,380 29,210 0
16/03/2007
28.93
 52,450 27.56 28.93 28.93 2,320 40,040 0
15/03/2007
27.56
 70,090 28.52 28.52 27.14 150 42,560 0
14/03/2007
28.52
 56,890 29.90 29.90 28.52 4,970 23,470 0
13/03/2007
29.90
 137,100 31.41 31.41 29.90 85,350 125,080 0
12/03/2007
31.41
 141,350 31.41 32.38 30.86 111,640 70,900 0
09/03/2007
31.41
 85,200 30.86 32.38 31.41 59,220 1,000 0
08/03/2007
30.86
 44,730 30.86 30.86 30.86 13,670 13,350 0
07/03/2007
30.86
 21,100 30.86 30.86 30.31 1,780 0 0
06/03/2007
30.86
 21,860 31.55 31.55 30.45 5,470 4,450 0
05/03/2007
31.55
 67,800 31.69 33.20 31.55 52,890 2,260 0
02/03/2007
31.69
 88,130 30.59 32.10 30.31 70,330 4,670 0
01/03/2007
30.59
 35,460 31.69 31.69 30.59 8,390 24,850 0
28/02/2007
31.69
 43,190 33.34 33.34 31.69 28,210 32,240 0
27/02/2007
33.34
 166,680 31.83 33.34 33.34 106,590 56,620 0
26/02/2007
31.83
 90,600 30.31 31.83 31.83 90,370 22,730 0
15/02/2007
30.31
 134,980 29.62 31.00 30.31 92,730 46,310 0
14/02/2007
29.62
 88,700 28.93 29.62 28.93 66,870 6,430 0
13/02/2007
28.93
 42,690 28.93 30.04 28.93 9,240 500 0
12/02/2007
28.93
 64,600 27.56 28.93 28.93 53,370 1,780 0
09/02/2007
27.56
 68,180 27.56 27.56 26.87 45,810 13,350 0
08/02/2007
27.56
 47,470 27.69 27.69 27.56 15,890 9,300 0
07/02/2007
27.69
 76,830 28.93 28.93 27.69 12,170 44,000 0
06/02/2007
28.93
 60,250 28.66 28.93 28.66 50,330 11,440 0
05/02/2007
28.66
 22,150 30.04 30.04 28.66 5,190 0 0
02/02/2007
30.04
 229,640 30.04 30.04 30.04 0 0 0
01/02/2007
30.04
 520,530 28.66 30.04 29.62 212,280 0 0
31/01/2007
28.66
 136,910 27.42 28.66 28.66 49,500 200 0
30/01/2007
27.42
 38,950 26.18 27.42 27.42 25,510 0 0

Chính sách bảo mật | Điều khoản sử dụng |