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)
03/07/2013
4.49
 105,670 4.39 4.49 4.39 41,500 0 0.5
02/07/2013
4.39
 136,370 4.32 4.46 4.35 62,910 35,150 0.4
01/07/2013
4.32
 127,720 4.32 4.42 4.25 77,120 17,100 0.7
28/06/2013
4.32
 137,920 4.39 4.42 4.32 79,630 0 1.0
27/06/2013
4.39
 158,920 4.28 4.39 4.28 23,490 2,360 0.3
26/06/2013
4.28
 192,640 4.32 4.42 4.18 0 21,620 -0.3
25/06/2013
4.32
 329,090 4.49 4.49 4.21 27,400 2,620 0.3
24/06/2013
4.49
 178,800 4.56 4.56 4.39 3,000 0 0.0
21/06/2013
4.56
 178,740 4.46 4.56 4.42 106,960 47,000 0.8
20/06/2013
4.46
 238,680 4.53 4.56 4.46 2,000 9,320 -0.1
19/06/2013
4.53
 144,500 4.49 4.63 4.49 50,000 20,501 0.4
18/06/2013
4.49
 205,870 4.49 4.56 4.46 0 70,610 -0.9
17/06/2013
4.49
 392,100 4.67 4.70 4.49 0 80,000 -1.0
14/06/2013
4.67
 388,850 4.63 4.77 4.67 6,650 82,780 -1.0
13/06/2013
4.63
 357,930 4.74 4.81 4.63 0 100,180 -1.3
12/06/2013
4.74
 433,130 4.67 4.84 4.74 10,430 233,720 -3.1
11/06/2013
4.67
 445,860 4.77 4.91 4.67 110 0 0.0
10/06/2013
4.77
 428,500 4.91 5.02 4.77 0 0 0
07/06/2013
4.91
 594,010 4.91 5.05 4.91 5,070 100,000 -1.4
06/06/2013
4.91
 494,090 4.88 5.05 4.84 0 101,630 -1.4
05/06/2013
4.88
 600,130 4.84 5.05 4.77 0 100,000 -1.4
04/06/2013
4.84
 695,640 4.91 5.12 4.84 14,080 101,800 -1.3
03/06/2013
4.91
 641,570 4.91 5.09 4.88 97,300 120,003 -0.3
31/05/2013
4.91
 996,420 4.70 5.02 4.81 60,000 12,060 0.7
30/05/2013
4.70
 266,890 4.67 4.70 4.60 5,000 3,000 0.0
29/05/2013
4.67
 287,960 4.77 4.88 4.60 1,500 11,460 -0.1
28/05/2013
4.77
 442,350 4.70 4.77 4.63 5,000 100,100 -1.3
27/05/2013
4.70
 500,150 4.56 4.84 4.60 0 490 -0.0
24/05/2013
4.56
 301,720 4.46 4.63 4.46 0 0 0
23/05/2013
4.46
 393,020 4.49 4.70 4.39 79,700 2,810 1.0
22/05/2013
4.49
 259,100 4.46 4.56 4.46 81,500 0 1.1
21/05/2013
4.46
 357,010 4.35 4.53 4.35 0 1,200 -0.0
20/05/2013
4.35
 126,740 4.28 4.42 4.18 0 0 0
17/05/2013
4.28
 41,140 4.35 4.39 4.28 0 0 0
16/05/2013
4.35
 266,940 4.28 4.46 4.28 0 0 0
15/05/2013
4.28
 263,610 4.18 4.42 4.11 0 2,000 -0.0
14/05/2013
4.18
 237,480 4.35 4.35 4.08 0 1,490 -0.0
13/05/2013
4.35
 76,150 4.42 4.49 4.32 0 3,000 -0.0
10/05/2013
4.42
 487,820 4.25 4.46 4.28 196,000 1,650 2.4
09/05/2013
4.25
 546,880 4.01 4.28 4.08 0 2,380 -0.0
08/05/2013
4.01
 106,400 4.08 4.14 4.01 0 0 0
07/05/2013
4.08
 245,250 4.11 4.28 4.08 0 3,390 -0.0
06/05/2013
4.11
 242,770 3.87 4.11 3.94 0 800 -0.0
03/05/2013
3.87
 75,590 3.80 3.87 3.80 0 800 -0.0
02/05/2013
3.80
 21,400 3.76 3.83 3.76 0 3,020 -0.0
26/04/2013
3.76
 75,000 3.83 3.94 3.76 5,000 0 0.1
25/04/2013
3.83
 177,580 3.80 4.01 3.80 0 20,000 -0.2
24/04/2013
3.80
 51,760 3.76 3.80 3.66 0 330 -0.0
23/04/2013
3.76
 111,190 3.73 3.80 3.69 0 0 0
22/04/2013
3.73
 78,570 3.83 3.87 3.73 0 0 0
18/04/2013
3.83
 171,140 4.01 4.01 3.80 42,800 0 0.5
17/04/2013
4.01
 41,460 4.01 4.04 3.97 0 0 0
16/04/2013
4.01
 109,370 3.97 4.08 3.87 0 1,210 -0.0
15/04/2013
3.97
 262,260 4.08 4.18 3.87 64,200 5,000 0.7
12/04/2013
4.08
 363,820 4.18 4.21 4.04 53,300 0 0.6
11/04/2013
4.18
 151,140 4.25 4.32 4.18 430 52,450 -0.6
10/04/2013
4.25
 310,560 4.35 4.46 4.25 93,500 0 1.1
09/04/2013
4.35
 258,480 4.21 4.39 4.21 0 0 0
08/04/2013
4.21
 116,330 4.28 4.32 4.21 0 0 0
05/04/2013
4.28
 80,170 4.25 4.32 4.21 8,000 0 0.1
04/04/2013
4.25
 107,570 4.25 4.35 4.21 5,000 0 0.1
03/04/2013
4.25
 79,350 4.35 4.42 4.25 2,240 0 0.0
02/04/2013
4.35
 199,380 4.35 4.49 4.35 0 0 0
01/04/2013
4.35
 444,610 4.25 4.35 4.04 13,200 80,590 -0.8
29/03/2013
4.25
 153,380 4.25 4.25 4.11 2,540 1,150 0.0
28/03/2013
4.25
 119,860 4.32 4.42 4.21 0 0 0
27/03/2013
4.32
 107,900 4.39 4.42 4.32 10 0 0.0
26/03/2013
4.39
 89,590 4.46 4.49 4.39 0 5,900 -0.1
25/03/2013
4.46
 171,780 4.35 4.49 4.32 0 840 -0.0
22/03/2013
4.35
 179,580 4.60 4.63 4.35 100 0 0.0
21/03/2013
4.60
 274,260 4.56 4.70 4.56 1,000 0 0.0
20/03/2013
4.56
 138,130 4.56 4.70 4.56 7,100 5,000 0.0
19/03/2013
4.56
 254,230 4.67 4.67 4.42 0 0 0
18/03/2013
4.67
 262,270 4.67 4.77 4.56 0 870 -0.0
15/03/2013
4.67
 384,940 4.56 4.81 4.63 5,000 1,150 0.1
14/03/2013
4.56
 843,550 4.28 4.56 4.32 20,000 2,000 0.2
13/03/2013
4.28
 126,540 4.39 4.49 4.28 0 9,360 -0.1
12/03/2013
4.39
 216,870 4.46 4.60 4.28 4,100 0 0.1
11/03/2013
4.46
 423,240 4.18 4.46 4.11 0 11,810 -0.1
08/03/2013
4.18
 127,670 4.14 4.25 4.11 2,000 1,870 0.0
07/03/2013
4.14
 135,130 4.14 4.18 4.08 5,000 9,380 -0.1
06/03/2013
4.14
 271,810 4.04 4.25 4.01 0 970 -0.0
05/03/2013
4.04
 178,660 4.25 4.32 4.01 250 700 -0.0
04/03/2013
4.25
 434,130 4.56 4.56 4.25 2,250 51,500 -0.6
01/03/2013
4.56
 142,850 4.60 4.63 4.49 0 28,020 -0.4
28/02/2013
4.60
 219,940 4.49 4.67 4.49 0 0 0
27/02/2013
4.49
 289,480 4.53 4.67 4.39 0 0 0
26/02/2013
4.53
 401,930 4.84 4.88 4.53 2,000 15,250 -0.2
25/02/2013
4.84
 267,430 4.88 5.02 4.81 1,250 88,000 -1.2
22/02/2013
4.88
 1,003,710 5.02 5.12 4.70 196,000 117,840 1.1
21/02/2013
5.02
 935,120 5.36 5.43 5.02 333,340 128,600 3.0
20/02/2013
5.36
 547,830 5.43 5.54 5.26 2,000 102,200 -1.6
19/02/2013
5.43
 1,249,570 5.22 5.57 5.15 218,250 282,510 -1.0
18/02/2013
5.22
 509,300 5.09 5.29 5.05 111,750 196,020 -1.3
08/02/2013
5.09
 416,380 5.02 5.15 4.95 27,000 150,000 -1.8
07/02/2013
5.02
 378,840 4.88 5.05 4.91 0 100,000 -1.4
06/02/2013
4.88
 329,790 4.81 4.98 4.77 1,000 101,840 -1.4
05/02/2013
4.81
 206,350 4.84 4.84 4.77 0 101,000 -1.4
04/02/2013
4.84
 392,090 4.74 5.02 4.74 0 102,000 -1.4
01/02/2013
4.74
 324,920 4.81 4.81 4.63 5,130 103,730 -1.3

Chính sách bảo mật | Điều khoản sử dụng |