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)
23/04/2014
5.92
 413,770 5.78 5.96 5.75 243,930 50,790 3.2
22/04/2014
5.78
 200,330 5.68 5.78 5.50 2,000 0 0.0
21/04/2014
5.68
 291,280 5.75 5.78 5.36 19,300 11,450 0.1
18/04/2014
5.75
 71,030 6.13 6.13 5.75 2,000 3,250 -0.0
17/04/2014
6.13
 140,600 6.10 6.20 6.03 27,000 0 0.5
16/04/2014
6.10
 152,650 6.10 6.20 5.85 46,300 6,730 0.7
15/04/2014
6.10
 122,460 6.27 6.27 6.06 7,570 50,860 -0.8
14/04/2014
6.27
 111,400 6.27 6.41 6.23 0 1,330 -0.0
11/04/2014
6.27
 67,540 6.27 6.27 6.17 500 0 0.0
10/04/2014
6.27
 282,440 6.34 6.41 6.20 10 0 0.0
08/04/2014
6.34
 62,500 6.34 6.44 6.23 0 5,000 -0.1
07/04/2014
6.34
 167,470 6.27 6.34 6.20 0 0 0
04/04/2014
6.27
 126,410 6.27 6.34 6.17 1,000 0 0.0
03/04/2014
6.27
 144,230 6.10 6.34 6.10 0 0 0
02/04/2014
6.10
 241,480 6.27 6.41 5.92 2,780 0 0.0
01/04/2014
6.27
 186,270 6.58 6.65 6.17 3,000 0 0.1
31/03/2014
6.58
 156,660 6.76 6.76 6.58 500 12,650 -0.2
28/03/2014
6.76
 166,440 6.72 6.79 6.72 1,200 10,000 -0.2
27/03/2014
6.72
 187,130 6.65 6.72 6.55 0 14,000 -0.3
26/03/2014
6.65
 445,140 6.62 6.86 6.55 10,060 0 0.2
25/03/2014
6.62
 302,810 6.90 6.93 6.62 0 9,000 -0.2
24/03/2014
6.90
 375,050 6.72 6.93 6.72 800 10,220 -0.2
21/03/2014
6.72
 167,020 6.65 6.79 6.65 0 0 0
20/03/2014
6.65
 296,360 6.76 6.86 6.58 15,000 400 0.3
19/03/2014
6.76
 287,840 6.76 6.83 6.65 49,010 30,020 0.4
18/03/2014
6.76
 485,300 6.62 6.83 6.65 80,040 500 1.5
17/03/2014
6.62
 411,720 6.41 6.69 6.41 120,000 4,720 2.2
14/03/2014
6.41
 330,780 6.30 6.55 6.34 0 7,490 -0.1
13/03/2014
6.30
 119,950 6.27 6.30 6.20 0 14,090 -0.3
12/03/2014
6.27
 181,990 6.30 6.34 6.20 0 1,000 -0.0
11/03/2014
6.30
 287,160 6.30 6.41 6.30 0 15,000 -0.3
10/03/2014
6.30
 171,620 6.41 6.48 6.27 100 5,000 -0.1
07/03/2014
6.41
 151,410 6.27 6.44 6.27 0 37,000 -0.7
06/03/2014
6.27
 125,620 6.27 6.37 6.20 0 55,000 -1.0
05/03/2014
6.27
 135,270 6.17 6.27 6.17 0 8,170 -0.1
04/03/2014
6.17
 242,260 6.23 6.27 6.10 7,100 41,460 -0.6
03/03/2014
6.23
 238,240 6.48 6.48 6.23 20,100 6,030 0.3
28/02/2014
6.48
 279,740 6.48 6.51 6.20 13,500 5,000 0.2
27/02/2014
6.48
 422,140 6.86 6.86 6.48 0 33,140 -0.6
26/02/2014
6.86
 143,850 6.93 6.97 6.72 1,260 0 0.0
25/02/2014
6.93
 294,450 6.86 6.97 6.69 120,990 13,630 2.1
24/02/2014
6.86
 358,800 6.58 6.86 6.48 167,770 5,150 3.1
21/02/2014
6.58
 280,720 6.55 6.65 6.34 110,800 290 2.1
20/02/2014
6.55
 829,850 6.37 6.79 6.27 397,670 30,230 6.9
19/02/2014
6.37
 699,950 6.37 6.37 6.10 53,710 5,000 0.9
18/02/2014
6.37
 257,730 6.41 6.44 6.20 9,400 12,000 -0.0
17/02/2014
6.41
 478,260 6.27 6.51 6.23 78,820 107,100 -0.5
14/02/2014
6.27
 1,042,330 5.89 6.27 5.96 286,000 2,000 5.0
13/02/2014
5.89
 873,110 5.50 5.89 5.61 143,810 0 2.4
12/02/2014
5.50
 137,350 5.29 5.57 5.43 50,000 1,370 0.8
11/02/2014
5.29
 481,440 5.57 5.71 5.29 125,000 1,560 2.0
10/02/2014
5.57
 243,690 5.50 5.57 5.43 34,230 0 0.5
07/02/2014
5.50
 535,420 5.50 5.61 5.40 264,200 5,260 4.1
06/02/2014
5.50
 643,160 5.33 5.57 5.26 73,500 16,050 0.9
27/01/2014
5.33
 188,600 5.19 5.33 5.15 84,760 12,790 1.1
24/01/2014
5.19
 497,880 4.98 5.19 4.91 216,000 0 3.2
23/01/2014
4.98
 63,280 4.95 5.02 4.95 0 0 0
22/01/2014
4.95
 141,930 5.02 5.05 4.95 7,900 0 0.1
21/01/2014
5.02
 162,650 4.95 5.02 4.91 0 2,410 -0.0
20/01/2014
4.95
 181,440 5.09 5.09 4.91 0 19,460 -0.3
17/01/2014
5.09
 416,400 5.09 5.36 4.98 3,000 2,990 0.0
16/01/2014
5.09
 171,100 5.15 5.19 5.05 0 11,310 -0.2
15/01/2014
5.15
 761,570 5.05 5.29 5.05 49,720 8,000 0.6
14/01/2014
5.05
 233,370 4.98 5.09 4.98 0 24,000 -0.3
13/01/2014
4.98
 216,100 5.05 5.09 4.98 1,000 0 0.0
10/01/2014
5.05
 478,880 5.12 5.19 5.02 100 17,950 -0.3
09/01/2014
5.12
 113,320 5.12 5.15 5.09 0 0 0
08/01/2014
5.12
 563,540 4.95 5.15 4.91 200,000 0 2.9
07/01/2014
4.95
 616,320 4.88 5.02 4.88 150,000 790 2.1
06/01/2014
4.88
 281,210 4.77 4.95 4.77 185,000 1,000 2.6
03/01/2014
4.77
 73,190 4.77 4.88 4.77 5,000 0 0.1
02/01/2014
4.77
 120,520 4.77 4.84 4.70 0 0 0
31/12/2013
4.77
 140,370 4.70 4.81 4.67 0 1,300 -0.0
30/12/2013
4.70
 303,410 4.84 4.88 4.70 3,000 0 0.0
27/12/2013
4.84
 488,650 4.88 4.91 4.84 8,000 6,000 0.0
26/12/2013
4.88
 233,460 4.88 4.91 4.88 0 0 0
25/12/2013
4.88
 278,070 4.88 4.95 4.88 0 1,000 -0.0
24/12/2013
4.88
 324,460 5.02 5.05 4.88 10,000 27,810 -0.3
23/12/2013
5.02
 436,730 4.95 5.05 4.88 170,000 19,000 2.2
20/12/2013
4.95
 788,820 4.74 5.05 4.77 0 2,000 -0.0
19/12/2013
4.74
 218,270 4.70 4.81 4.74 0 0 0
18/12/2013
4.70
 91,250 4.67 4.74 4.67 0 12,000 -0.2
17/12/2013
4.67
 164,130 4.63 4.70 4.60 0 200 -0.0
16/12/2013
4.63
 137,250 4.67 4.70 4.56 5,000 0 0.1
13/12/2013
4.67
 128,760 4.67 4.74 4.67 0 20,000 -0.3
12/12/2013
4.67
 233,680 4.67 4.70 4.56 0 73,000 -1.0
11/12/2013
4.67
 426,450 4.84 4.84 4.63 100 10,000 -0.1
10/12/2013
4.84
 151,070 4.91 4.91 4.84 1,000 520 0.0
09/12/2013
4.91
 545,920 4.95 4.98 4.81 121,000 137,000 -0.2
06/12/2013
4.95
 701,090 4.81 4.98 4.77 118,100 0 1.7
05/12/2013
4.81
 424,520 4.91 4.98 4.81 0 0 0
04/12/2013
4.91
 631,700 4.88 4.98 4.84 100,000 100,000 0.0
03/12/2013
4.88
 687,940 4.77 4.91 4.81 1,000 340 0.0
02/12/2013
4.77
 650,990 4.63 4.77 4.56 4,900 65,000 -0.8
29/11/2013
4.63
 626,660 4.56 4.74 4.60 0 26,300 -0.3
28/11/2013
4.56
 213,180 4.53 4.60 4.53 1,000 590 0.0
27/11/2013
4.53
 467,730 4.53 4.63 4.53 0 2,400 -0.0
26/11/2013
4.53
 286,180 4.42 4.53 4.39 0 3,000 -0.0
25/11/2013
4.42
 288,220 4.46 4.60 4.42 0 4,000 -0.1
22/11/2013
4.46
 219,950 4.42 4.53 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |