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)
23/01/2024
4.43
 88,000 4.42 4.52 4.39 2,000 7,900 -0.0
22/01/2024
4.42
 95,800 4.45 4.45 4.39 0 1,200 -0.0
19/01/2024
4.45
 152,700 4.56 4.56 4.42 5,800 0 0.0
18/01/2024
4.51
 75,100 4.52 4.53 4.45 0 0 0
17/01/2024
4.52
 134,500 4.47 4.55 4.39 0 0 0
16/01/2024
4.39
 157,600 4.40 4.40 4.35 0 0 0
15/01/2024
4.39
 150,700 4.51 4.51 4.38 100 300 -0.0
12/01/2024
4.49
 243,900 4.49 4.50 4.40 9,800 1,300 0.0
11/01/2024
4.50
 304,300 4.57 4.58 4.49 1,500 0 0.0
10/01/2024
4.53
 155,900 4.59 4.60 4.53 800 0 0.0
09/01/2024
4.58
 261,900 4.62 4.68 4.58 0 0 0
08/01/2024
4.60
 287,600 4.74 4.74 4.60 0 0 0
05/01/2024
4.65
 135,900 4.69 4.69 4.64 1,000 0 0.0
04/01/2024
4.69
 203,300 4.70 4.72 4.67 0 0 0
03/01/2024
4.70
 230,600 4.66 4.71 4.60 0 500 -0.0
02/01/2024
4.64
 193,400 4.66 4.66 4.60 0 0 0
29/12/2023
4.64
 183,900 4.67 4.67 4.62 0 0 0
28/12/2023
4.67
 170,800 4.65 4.68 4.60 0 0 0
27/12/2023
4.65
 268,400 4.64 4.69 4.61 4,500 0 0.0
26/12/2023
4.64
 133,300 4.67 4.69 4.63 5,000 0 0.0
25/12/2023
4.67
 132,200 4.63 4.68 4.62 100 0 0.0
22/12/2023
4.63
 80,600 4.64 4.70 4.62 0 0 0
21/12/2023
4.64
 101,400 4.70 4.70 4.63 0 0 0
20/12/2023
4.70
 51,700 4.65 4.70 4.65 0 0 0
19/12/2023
4.65
 66,600 4.67 4.79 4.63 0 0 0
18/12/2023
4.67
 61,700 4.70 4.71 4.67 0 0 0
15/12/2023
4.70
 163,700 4.76 4.76 4.70 0 0 0
14/12/2023
4.76
 94,900 4.77 4.79 4.70 0 0 0
13/12/2023
4.77
 186,000 4.80 4.85 4.70 15,100 0 0.1
12/12/2023
4.80
 149,600 4.86 4.86 4.76 0 0 0
11/12/2023
4.86
 283,100 4.93 4.98 4.75 4,500 0 0.0
08/12/2023
4.93
 378,100 4.90 5.20 4.87 0 0 0
07/12/2023
4.90
 1,045,500 4.70 5.02 4.70 27,500 1,200 0.1
06/12/2023
4.70
 219,200 4.61 4.71 4.62 0 0 0
05/12/2023
4.61
 341,600 4.71 4.78 4.39 40,100 8,000 0.1
04/12/2023
4.71
 487,100 4.67 4.71 4.66 11,800 100 0.1
01/12/2023
4.67
 149,600 4.68 4.68 4.60 0 10,700 -0.0
30/11/2023
4.68
 135,000 4.70 4.75 4.65 0 13,300 -0.1
29/11/2023
4.70
 129,200 4.68 4.75 4.66 0 7,200 -0.0
28/11/2023
4.68
 196,400 4.66 4.77 4.59 4,200 11,000 -0.0
27/11/2023
4.66
 311,900 4.70 4.79 4.65 5,300 8,600 -0.0
24/11/2023
4.70
 320,700 4.86 4.86 4.69 8,700 15,000 -0.0
23/11/2023
4.86
 424,700 4.81 4.86 4.80 20,600 0 0.1
22/11/2023
4.81
 211,400 4.79 4.88 4.75 1,400 0 0.0
21/11/2023
4.79
 174,000 4.74 4.87 4.75 1,300 500 0.0
20/11/2023
4.74
 241,800 4.84 4.84 4.65 15,300 4,200 0.1
17/11/2023
4.84
 496,000 4.84 4.97 4.80 14,700 1,100 0.1
16/11/2023
4.84
 247,400 4.84 4.86 4.80 0 0 0
15/11/2023
4.84
 432,100 4.84 4.99 4.82 6,800 0 0.0
14/11/2023
4.84
 153,300 4.84 4.91 4.73 0 0 0
13/11/2023
4.84
 215,000 4.83 4.98 4.75 0 4,300 -0.0
10/11/2023
4.83
 209,100 4.95 4.99 4.83 900 1,800 -0.0
09/11/2023
4.95
 311,900 4.87 5.04 4.85 3,500 1,500 0.0
08/11/2023
4.87
 346,600 4.68 4.90 4.64 5,800 3,100 0.0
07/11/2023
4.68
 69,700 4.75 4.75 4.65 2,100 0 0.0
06/11/2023
4.75
 102,500 4.70 4.79 4.70 1,100 900 0.0
03/11/2023
4.70
 172,300 4.68 4.75 4.69 8,400 0 0.0
02/11/2023
4.68
 248,700 4.38 4.68 4.37 10,900 100 0.0
01/11/2023
4.38
 202,400 4.50 4.50 4.25 9,800 1,000 0.0
31/10/2023
4.50
 324,200 4.77 4.77 4.50 0 0 0
30/10/2023
4.77
 169,600 4.80 4.80 4.63 100 900 -0.0
27/10/2023
4.80
 257,400 4.65 4.80 4.52 1,000 0 0.0
26/10/2023
4.65
 453,100 5 5 4.65 100 0 0.0
25/10/2023
5
 225,100 4.99 5.05 4.98 900 0 0.0
24/10/2023
4.99
 310,800 5.02 5.02 4.96 0 5,500 -0.0
23/10/2023
5.02
 215,100 5.12 5.12 4.99 0 0 0
20/10/2023
5.12
 321,200 5.04 5.12 4.94 0 0 0
19/10/2023
5.04
 227,200 5.08 5.14 4.98 0 0 0
18/10/2023
5.08
 754,600 5.10 5.17 5 0 3,500 -0.0
17/10/2023
5.10
 312,300 5.10 5.21 5.04 0 700 -0.0
16/10/2023
5.10
 201,000 5.21 5.26 5.09 100 600 -0.0
13/10/2023
5.21
 228,800 5.22 5.22 5.05 3,600 0 0.0
12/10/2023
5.22
 269,100 5.20 5.28 5.18 700 0 0.0
11/10/2023
5.20
 108,900 5.20 5.24 5.14 600 1,100 -0.0
10/10/2023
5.20
 524,800 5.10 5.30 5.10 0 1,800 -0.0
09/10/2023
5.10
 199,600 5.14 5.14 5.03 0 3,200 -0.0
06/10/2023
5.14
 541,300 4.95 5.14 4.90 1,200 300 0.0
05/10/2023
4.95
 233,700 4.95 5.01 4.91 1,200 23,400 -0.1
04/10/2023
4.95
 288,900 4.93 4.98 4.88 5,000 200 0.0
03/10/2023
4.93
 372,500 5.09 5.09 4.86 300 15,600 -0.1
02/10/2023
5.09
 543,100 5 5.17 4.93 10,500 5,200 0.0
29/09/2023
5
 528,700 5.12 5.20 5 0 46,000 -0.2
28/09/2023
5.12
 224,200 5.13 5.23 5.05 0 45,200 -0.2
27/09/2023
5.13
 343,100 5.11 5.19 4.91 0 38,500 -0.2
26/09/2023
5.11
 653,200 5.09 5.30 5.01 3,300 16,900 -0.1
25/09/2023
5.09
 670,800 5.36 5.45 5.06 400 11,300 -0.1
22/09/2023
5.36
 1,259,100 5.72 5.72 5.35 0 87,600 -0.5
21/09/2023
5.72
 623,300 5.84 5.95 5.66 0 32,800 -0.2
20/09/2023
5.84
 563,100 5.70 5.85 5.61 2,400 16,100 -0.1
19/09/2023
5.70
 499,200 5.70 5.85 5.55 17,300 32,200 -0.1
18/09/2023
5.70
 800,200 5.89 5.89 5.61 0 0 0
15/09/2023
5.89
 680,800 5.85 5.99 5.80 0 73,100 -0.4
14/09/2023
5.85
 1,231,500 6.05 6.05 5.80 1,900 53,700 -0.3
13/09/2023
6.05
 1,347,800 6.30 6.37 5.95 0 44,600 -0.3
12/09/2023
6.30
 856,000 6.18 6.37 6.15 41,100 0 0.3
11/09/2023
6.18
 3,375,600 6.63 7 6.17 8,300 98,200 -0.6
08/09/2023
6.63
 2,297,800 6.20 6.63 6.30 0 15,000 -0.1
07/09/2023
6.20
 1,932,300 6.09 6.40 6.10 35,100 0 0.2
06/09/2023
6.09
 1,465,700 6.03 6.25 5.96 22,600 200 0.1
05/09/2023
6.03
 908,700 5.81 6.10 5.84 31,500 10,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |