CTCP Phát triển Nhà Thủ Đức (tdh)

2.89
0.06
(2.12%)
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
(2024-08-19) 		-0.08 -2.69% 1,656,500 7,320 0.0
2.81
2.97
2.89
2 tháng
(2024-07-22) 		-0.14 -4.62% 3,956,000 48,586 0.1
2.71
3.08
2.89
3 tháng
(2024-06-20) 		-0.52 -15.25% 7,453,800 72,220 0.2
2.71
3.50
2.89
6 tháng
(2024-03-22) 		-1.21 -29.51% 19,163,600 77,820 0.2
2.71
4.10
2.89
12 tháng
(2023-09-25) 		-2.20 -43.22% 47,268,900 39,726 -0.0
2.71
5.22
2.89
24 tháng
(2022-09-29) 		-2.36 -44.95% 167,496,200 -782,497 -3.8
2.47
6.63
2.89
36 tháng
(2021-10-04) 		-7.66 -72.61% 409,706,300 -4,694,212 -47.9
2.47
14.60
2.89
60 tháng
(2019-10-15) 		-6.28 -68.47% 1,215,895,820 -29,799,776 -286.7
2.47
15.05
2.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |