CTCP Phát triển Nhà Thủ Đức (tdh)

2.82
-0.08
(-2.76%)
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
(2024-08-21) 		-0.14 -4.73% 1,726,800 5,120 0.0
2.81
2.96
2.82
2 tháng
(2024-07-22) 		-0.21 -6.93% 4,217,400 48,586 0.1
2.71
3.08
2.82
3 tháng
(2024-06-24) 		-0.55 -16.32% 7,286,300 76,020 0.2
2.71
3.50
2.82
6 tháng
(2024-03-25) 		-1.28 -31.22% 19,229,900 77,820 0.2
2.71
4.10
2.82
12 tháng
(2023-09-26) 		-2.29 -44.81% 46,859,500 50,626 0.0
2.71
5.22
2.82
24 tháng
(2022-10-03) 		-2.16 -43.37% 167,641,400 -782,497 -3.7
2.47
6.63
2.82
36 tháng
(2021-10-06) 		-7.98 -73.89% 398,768,100 -4,919,912 -50.3
2.47
14.60
2.82
60 tháng
(2019-10-17) 		-5.97 -67.92% 1,214,701,570 -29,723,616 -285.9
2.47
15.05
2.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
5.45
 102,600 5.57 5.57 5.45 30 0 0.0
27/11/2015
5.57
 78,180 5.57 5.61 5.53 2,000 0 0.0
26/11/2015
5.57
 151,930 5.49 5.57 5.49 2,000 103,060 -1.4
25/11/2015
5.49
 260,050 5.53 5.61 5.49 0 240,750 -3.3
24/11/2015
5.53
 143,890 5.65 5.69 5.53 0 81,520 -1.1
23/11/2015
5.65
 110,320 5.57 5.69 5.57 0 0 0
20/11/2015
5.57
 23,570 5.61 5.65 5.53 0 0 0
19/11/2015
5.61
 13,850 5.53 5.61 5.49 0 1,100 -0.0
18/11/2015
5.53
 65,930 5.57 5.65 5.53 90 40,160 -0.6
17/11/2015
5.57
 101,900 5.65 5.69 5.57 0 41,460 -0.6
16/11/2015
5.65
 115,410 5.49 5.65 5.53 0 71,540 -1.0
13/11/2015
5.49
 74,500 5.65 5.65 5.49 0 60,000 -0.8
12/11/2015
5.65
 84,410 5.57 5.73 5.53 0 0 0
11/11/2015
5.57
 21,590 5.53 5.61 5.49 0 0 0
10/11/2015
5.53
 51,930 5.53 5.57 5.45 0 0 0
09/11/2015
5.53
 149,700 5.61 5.65 5.53 54,100 88,190 -0.5
06/11/2015
5.61
 171,520 5.69 5.73 5.61 100,000 154,290 -0.8
05/11/2015
5.69
 131,590 5.77 5.85 5.69 0 84,570 -1.2
04/11/2015
5.77
 406,700 5.57 5.89 5.65 0 106,210 -1.5
03/11/2015
5.57
 117,740 5.53 5.57 5.49 0 73,330 -1.0
02/11/2015
5.53
 141,680 5.57 5.57 5.49 50,000 111,920 -0.8
30/10/2015
5.57
 67,300 5.57 5.61 5.53 300 30,960 -0.4
29/10/2015
5.57
 72,910 5.61 5.61 5.57 0 68,410 -0.9
28/10/2015
5.61
 92,400 5.61 5.77 5.57 0 82,910 -1.1
27/10/2015
5.61
 97,820 5.61 5.77 5.61 0 64,960 -0.9
26/10/2015
5.61
 83,580 5.61 5.65 5.53 3,000 68,790 -0.9
23/10/2015
5.61
 18,850 5.61 5.77 5.61 0 0 0
22/10/2015
5.61
 94,350 5.61 5.81 5.61 500 74,640 -1.0
21/10/2015
5.61
 54,700 5.61 5.65 5.57 200 48,390 -0.7
20/10/2015
5.61
 85,130 5.65 5.65 5.61 540,000 582,160 -0.6
19/10/2015
5.65
 75,310 5.81 5.81 5.65 1,200 62,910 -0.9
16/10/2015
5.81
 45,320 5.85 5.97 5.73 250 40,870 -0.6
15/10/2015
5.85
 9,640 5.85 6.01 5.69 140 0 0.0
14/10/2015
5.85
 64,080 6.05 6.05 5.81 0 59,580 -0.9
13/10/2015
6.05
 81,010 5.85 6.05 5.73 40,000 0 0.6
12/10/2015
5.85
 11,920 5.89 5.89 5.73 500 280 0.0
09/10/2015
5.89
 133,550 5.81 5.89 5.65 60,000 2,100 0.8
08/10/2015
5.81
 65,230 5.57 5.81 5.57 0 1,130 -0.0
07/10/2015
5.57
 24,670 5.65 5.65 5.57 0 0 0
06/10/2015
5.65
 31,960 5.45 5.65 5.49 0 0 0
05/10/2015
5.45
 79,020 5.45 5.45 5.37 49,400 70,000 -0.3
02/10/2015
5.45
 3,330 5.45 5.45 5.41 0 0 0
01/10/2015
5.45
 22,800 5.41 5.49 5.37 0 1,320 -0.0
30/09/2015
5.41
 57,760 5.57 5.57 5.41 0 51,010 -0.7
29/09/2015
5.57
 15,720 5.45 5.57 5.37 0 0 0
28/09/2015
5.45
 8,810 5.61 5.65 5.45 501,230 501,230 0
25/09/2015
5.61
 2,130 5.57 5.61 5.49 0 0 0
24/09/2015
5.57
 18,470 5.57 5.65 5.49 0 0 0
23/09/2015
5.57
 10,550 5.61 5.61 5.53 0 0 0
22/09/2015
5.61
 4,460 5.65 5.65 5.53 0 0 0
21/09/2015
5.65
 8,150 5.65 5.69 5.49 2,570 0 0.0
18/09/2015
5.65
 63,740 5.53 5.69 5.49 50,000 30,000 0.3
17/09/2015
5.53
 570 5.41 5.61 5.45 0 0 0
16/09/2015
5.41
 15,800 5.57 5.57 5.41 2,500 0 0.0
15/09/2015
5.57
 4,500 5.49 5.69 5.41 0 0 0
14/09/2015
5.49
 9,260 5.61 5.61 5.49 0 0 0
11/09/2015
5.61
 53,320 5.65 5.69 5.57 0 50,000 -0.7
10/09/2015
5.65
 82,300 5.77 5.77 5.65 100 70,000 -1.0
09/09/2015
5.77
 8,910 5.73 5.77 5.69 0 2,820 -0.0
08/09/2015
5.73
 23,490 5.65 5.73 5.65 0 0 0
07/09/2015
5.65
 59,870 5.65 5.69 5.65 0 11,390 -0.2
04/09/2015
5.65
 40,920 5.73 5.73 5.61 0 27,760 -0.4
03/09/2015
5.73
 27,610 5.73 5.81 5.57 2,200 0 0.0
01/09/2015
5.73
 32,440 5.73 5.89 5.73 100 0 0.0
31/08/2015
5.73
 65,410 6.05 6.05 5.69 0 0 0
28/08/2015
6.05
 45,510 5.93 6.21 6.05 1,220 0 0.0
27/08/2015
5.93
 46,030 5.93 6.01 5.89 2,000 2,000 0
26/08/2015
5.93
 53,810 5.85 5.97 5.73 2,000 25,000 -0.3
25/08/2015
5.85
 33,570 6.01 6.01 5.73 2,000 0 0.0
24/08/2015
6.01
 55,910 6.01 6.01 5.61 0 480 -0.0
21/08/2015
6.01
 39,770 6.13 6.13 5.85 0 0 0
20/08/2015
6.13
 37,110 6.21 6.21 6.09 0 23,490 -0.4
19/08/2015
6.21
 40,290 6.21 6.21 6.13 0 0 0
18/08/2015
6.21
 38,500 6.13 6.21 6.13 0 0 0
17/08/2015
6.13
 18,150 6.29 6.29 6.13 0 0 0
14/08/2015
6.29
 10,130 6.13 6.29 6.13 50 0 0.0
13/08/2015
6.13
 52,510 6.29 6.38 6.13 0 0 0
12/08/2015
6.29
 20,190 6.46 6.46 6.29 0 0 0
11/08/2015
6.46
 30,810 6.42 6.46 6.38 0 7,000 -0.1
10/08/2015
6.42
 6,650 6.46 6.46 6.38 0 3,000 -0.0
07/08/2015
6.46
 3,370 6.46 6.58 6.38 0 1,000 -0.0
06/08/2015
6.46
 127,980 6.46 6.58 6.38 0 72,220 -1.2
05/08/2015
6.46
 39,590 6.38 6.46 6.42 0 10,000 -0.2
04/08/2015
6.38
 80,120 6.42 6.46 6.34 0 56,460 -0.9
03/08/2015
6.42
 90,620 6.46 6.46 6.38 0 50,310 -0.8
31/07/2015
6.46
 79,600 6.46 6.58 6.42 1,000 45,110 -0.7
30/07/2015
6.46
 64,470 6.46 6.50 6.42 0 60,290 -1.0
29/07/2015
6.46
 12,900 6.46 6.46 6.46 0 100 -0.0
28/07/2015
6.46
 32,070 6.46 6.54 6.46 0 0 0
27/07/2015
6.46
 132,870 6.50 6.58 6.34 2,000 100,490 -1.6
24/07/2015
6.50
 12,260 6.50 6.58 6.50 270 1,300 -0.0
23/07/2015
6.50
 40,060 6.50 6.58 6.50 0 14,560 -0.2
22/07/2015
6.50
 24,300 6.50 6.58 6.46 0 16,180 -0.3
21/07/2015
6.50
 41,800 6.66 6.66 6.50 0 6,940 -0.1
20/07/2015
6.66
 61,320 6.62 6.66 6.46 0 0 0
17/07/2015
6.62
 40,260 6.58 6.62 6.58 0 0 0
16/07/2015
6.58
 409,220 6.70 6.70 6.42 6,000 388,360 -6.2
15/07/2015
6.70
 166,170 6.86 6.90 6.70 30 89,410 -1.5
14/07/2015
6.86
 157,410 6.86 6.90 6.82 6,130 92,070 -1.5
13/07/2015
6.86
 59,860 6.74 6.86 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |