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)
31/08/2023
5.81
 661,400 5.75 5.95 5.78 8,700 34,500 -0.2
30/08/2023
5.75
 856,600 5.84 5.93 5.72 24,000 39,900 -0.1
29/08/2023
5.84
 815,600 5.90 6 5.79 18,500 28,500 -0.1
28/08/2023
5.90
 586,000 5.93 6 5.83 1,000 9,300 -0.0
25/08/2023
5.93
 1,018,800 6.10 6.25 5.87 39,300 10,600 0.2
24/08/2023
6.10
 948,200 6 6.16 5.92 79,600 16,900 0.4
23/08/2023
6
 1,293,100 5.67 6 5.67 16,000 27,700 -0.1
22/08/2023
5.67
 942,600 5.55 5.71 5.24 70,700 26,300 0.2
21/08/2023
5.55
 2,524,500 5.96 5.96 5.55 66,200 20,800 0.3
18/08/2023
5.96
 2,563,800 6.40 6.40 5.96 4,800 4,700 0.0
17/08/2023
6.40
 1,418,100 6.43 6.80 6.40 21,200 3,300 0.1
16/08/2023
6.43
 2,901,500 6.01 6.43 5.96 136,300 16,000 0.8
15/08/2023
6.01
 1,336,600 6 6.17 5.90 70,200 0 0.4
14/08/2023
6
 2,472,300 5.91 6.16 5.80 53,500 10,000 0.3
11/08/2023
5.91
 3,663,800 5.77 6.17 5.77 97,400 52,100 0.3
10/08/2023
5.77
 1,650,800 5.40 5.77 5.50 0 22,300 -0.1
09/08/2023
5.40
 1,596,700 5.31 5.51 5.25 29,200 20,000 0.0
08/08/2023
5.31
 1,397,000 5.26 5.40 5.29 20,200 0 0.1
07/08/2023
5.26
 1,212,600 5.23 5.27 5.19 55,700 10,000 0.2
04/08/2023
5.23
 1,165,400 5.18 5.28 5.16 0 15,800 -0.1
03/08/2023
5.18
 718,600 5.14 5.26 5.13 29,200 10,500 0.1
02/08/2023
5.14
 1,055,200 5.08 5.19 5.05 4,000 0 0.0
01/08/2023
5.08
 1,819,600 5.36 5.44 5.05 7,200 7,000 0.0
31/07/2023
5.36
 1,172,700 5.42 5.50 5.28 6,900 0 0.0
28/07/2023
5.42
 1,470,500 5.46 5.60 5.40 24,000 15,800 0.0
27/07/2023
5.46
 2,647,400 5.24 5.60 5.22 6,000 13,400 -0.0
26/07/2023
5.24
 667,500 5.21 5.29 5.18 22,800 0 0.1
25/07/2023
5.21
 591,600 5.33 5.40 5.15 5,100 0 0.0
24/07/2023
5.33
 1,826,400 5.10 5.40 5.05 36,900 0 0.2
21/07/2023
5.10
 746,700 5.08 5.11 5.06 22,800 0 0.1
20/07/2023
5.08
 310,200 5.09 5.14 5.04 0 700 -0.0
19/07/2023
5.09
 671,900 5.23 5.23 5.07 0 0 0
18/07/2023
5.23
 796,300 5.23 5.35 5.20 300 0 0.0
17/07/2023
5.23
 1,220,000 5.09 5.35 5.14 32,500 3,600 0.2
14/07/2023
5.09
 843,800 5.10 5.20 5.05 0 0 0
13/07/2023
5.10
 468,100 5.02 5.10 5.04 0 0 0
12/07/2023
5.02
 413,100 5.06 5.14 5.02 0 0 0
11/07/2023
5.06
 697,200 5.09 5.11 4.98 0 9,600 -0.0
10/07/2023
5.09
 1,107,800 5.09 5.23 5 0 0 0
07/07/2023
5.09
 259,800 5.15 5.30 5.02 0 0 0
06/07/2023
5.15
 724,000 5.08 5.15 5.01 0 18,200 -0.1
05/07/2023
5.08
 962,100 5.33 5.39 5.04 1,000 10,100 -0.0
04/07/2023
5.33
 1,266,300 5.21 5.56 5.25 5,000 0 0.0
03/07/2023
5.21
 3,198,600 4.87 5.21 5 10,500 3,700 0.0
30/06/2023
4.87
 401,600 4.98 5 4.87 0 5,100 -0.0
29/06/2023
4.98
 386,300 5.08 5.17 4.97 100 0 0.0
28/06/2023
5.08
 820,000 5.22 5.25 5 100 13,000 -0.1
27/06/2023
5.22
 618,200 5.37 5.37 5.10 0 0 0
26/06/2023
5.37
 1,702,100 5.18 5.54 5.10 5,200 0 0.0
23/06/2023
5.18
 1,361,900 4.85 5.18 5.15 0 700 -0.0
22/06/2023
4.85
 343,300 4.93 5.04 4.80 0 41,900 -0.2
21/06/2023
4.93
 531,400 4.70 4.99 4.68 19,000 11,300 0.0
20/06/2023
4.70
 446,800 4.63 4.70 4.46 5,000 0 0.0
19/06/2023
4.63
 363,600 4.60 4.70 4.52 3,500 0 0.0
16/06/2023
4.60
 1,179,700 4.78 5 4.60 7,800 0 0.0
15/06/2023
4.78
 1,218,600 5.13 5.13 4.78 21,000 5,000 0.1
14/06/2023
5.13
 822,600 5.35 5.45 5.12 14,200 0 0.1
13/06/2023
5.35
 802,700 5.26 5.50 5.27 0 200 -0.0
12/06/2023
5.26
 1,052,700 5.50 5.50 5.22 0 0 0
09/06/2023
5.50
 2,050,700 5.85 6 5.45 32,900 23,700 0.1
08/06/2023
5.85
 2,621,600 5.47 5.85 5.50 10,500 24,000 -0.1
07/06/2023
5.47
 2,200,800 5.12 5.47 5.07 0 0 0
06/06/2023
5.12
 1,519,100 5.14 5.15 5 0 0 0
05/06/2023
5.14
 2,686,200 5.15 5.40 4.95 18,700 100 0.1
02/06/2023
5.15
 971,500 4.82 5.15 5.14 0 30,000 -0.2
01/06/2023
4.82
 1,549,300 4.51 4.82 4.76 0 86,000 -0.4
31/05/2023
4.51
 3,267,000 4.22 4.51 4.49 0 35,000 -0.2
30/05/2023
4.22
 200,600 3.95 4.22 4.22 10,000 18,000 -0.0
29/05/2023
3.95
 445,600 3.70 3.95 3.95 0 12,100 -0.0
26/05/2023
3.70
 56,100 3.46 3.70 3.70 0 4,000 -0.0
25/05/2023
3.46
 21,500 3.24 3.46 3.46 0 0 0
24/05/2023
3.24
 109,600 3.03 3.24 3.20 0 0 0
23/05/2023
3.03
 205,800 3.06 3.06 3 0 0 0
22/05/2023
3.06
 52,300 3.06 3.07 3.05 0 0 0
19/05/2023
3.06
 150,100 3.05 3.07 3.02 0 0 0
18/05/2023
3.05
 98,500 2.98 3.05 2.91 1,100 0 0.0
17/05/2023
2.98
 103,600 3 3.04 2.98 0 0 0
16/05/2023
3
 37,900 3.04 3.05 2.93 0 0 0
15/05/2023
3.04
 63,500 3.04 3.14 3 0 0 0
12/05/2023
3.04
 96,900 3.04 3.05 3.01 0 0 0
11/05/2023
3.04
 55,400 3.04 3.08 3.03 0 0 0
10/05/2023
3.04
 133,900 2.91 3.05 2.97 0 0 0
09/05/2023
2.91
 166,500 2.95 2.96 2.80 0 115,800 -0.3
08/05/2023
2.95
 110,900 2.98 3.05 2.81 0 58,100 -0.2
05/05/2023
2.98
 210,900 3.07 3.07 2.98 0 179,400 -0.5
04/05/2023
3.07
 140,000 3.16 3.16 3.03 0 61,200 -0.2
28/04/2023
3.16
 59,300 3.14 3.20 3.10 0 0 0
27/04/2023
3.14
 94,400 3.17 3.17 3.05 0 42,500 -0.1
26/04/2023
3.17
 7,600 3.12 3.20 3.12 0 0 -0.0
25/04/2023
3.12
 54,200 3.08 3.13 3.07 0 0 -0.0
24/04/2023
3.08
 66,000 3 3.08 2.90 0 5,300 -0.0
21/04/2023
3
 111,900 3 3 2.80 0 59,006 -0.2
20/04/2023
3
 97,200 3.05 3.05 2.95 0 75,000 -0.2
19/04/2023
3.05
 184,900 3.07 3.19 3.04 0 155,933 -0.5
18/04/2023
3.07
 108,900 3.16 3.16 3.07 0 52,921 -0.2
17/04/2023
3.16
 97,400 3.21 3.21 3 0 20,200 -0.1
14/04/2023
3.21
 29,700 3.28 3.28 3.12 0 0 -0.1
13/04/2023
3.28
 9,700 3.29 3.30 3.12 0 0 -0.1
12/04/2023
3.29
 117,700 3.23 3.41 3.23 0 44,000 -0.1
11/04/2023
3.23
 79,300 3.26 3.26 3.10 0 27,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |