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)
31/01/2013
4.81
 325,740 4.91 4.98 4.77 0 62,350 -0.9
30/01/2013
4.91
 321,590 4.98 5.05 4.88 500 0 0.0
29/01/2013
4.98
 351,970 5.05 5.09 4.88 2,040 81,000 -1.1
28/01/2013
5.05
 524,420 5.02 5.26 5.05 48,260 75,630 -0.4
25/01/2013
5.02
 618,830 4.70 5.02 4.70 218,120 2,000 3.0
24/01/2013
4.70
 394,380 4.42 4.70 4.42 118,570 4,500 1.5
23/01/2013
4.42
 143,490 4.42 4.53 4.28 22,000 1,100 0.3
22/01/2013
4.42
 238,310 4.63 4.70 4.32 6,800 4,700 0.0
21/01/2013
4.63
 189,600 4.67 4.74 4.53 11,800 2,000 0.1
18/01/2013
4.67
 321,160 4.81 4.81 4.56 2,000 2,000 -0.0
17/01/2013
4.81
 394,770 5.05 5.09 4.81 8,200 5,700 0.0
16/01/2013
5.05
 608,150 4.74 5.05 4.88 3,000 0 0.0
15/01/2013
4.74
 733,920 4.46 4.74 4.46 191,690 8,000 2.5
14/01/2013
4.46
 382,480 4.60 4.60 4.39 104,000 6,010 1.2
11/01/2013
4.60
 513,490 4.42 4.63 4.42 0 26,000 -0.3
10/01/2013
4.42
 453,430 4.21 4.42 4.18 54,450 1,000 0.7
09/01/2013
4.21
 855,180 4.25 4.46 4.18 23,100 10,000 0.2
08/01/2013
4.25
 317,560 4.14 4.25 4.04 1,500 0 0.0
07/01/2013
4.14
 285,140 4.21 4.32 4.08 0 0 0
04/01/2013
4.21
 388,270 4.21 4.32 4.11 13,000 6,000 0.1
03/01/2013
4.21
 591,070 4.42 4.49 4.21 9,000 5,000 0.0
02/01/2013
4.42
 362,490 4.21 4.42 4.35 24,200 11,860 0.2
28/12/2012
4.21
 436,880 4.04 4.21 4.04 2,030 10,000 -0.1
27/12/2012
4.04
 297,550 3.87 4.04 3.97 5,000 0 0.1
26/12/2012
3.87
 309,290 3.69 3.87 3.66 0 3,000 -0.0
25/12/2012
3.69
 159,350 3.80 3.83 3.66 0 0 0
24/12/2012
3.80
 347,120 3.66 3.80 3.66 0 20,000 -0.2
21/12/2012
3.66
 794,100 3.55 3.73 3.48 1,500 29,800 -0.3
20/12/2012
3.55
 68,690 3.41 3.55 3.55 0 880 -0.0
19/12/2012
3.41
 176,250 3.27 3.41 3.38 0 10,000 -0.1
18/12/2012
3.27
 85,320 3.31 3.34 3.27 0 0 0
17/12/2012
3.31
 160,900 3.27 3.38 3.27 20,000 0 0.2
14/12/2012
3.27
 71,140 3.31 3.34 3.27 0 0 0
13/12/2012
3.31
 146,620 3.34 3.41 3.27 0 20,710 -0.2
12/12/2012
3.34
 350,020 3.27 3.38 3.27 3,700 245,500 -2.3
11/12/2012
3.27
 174,830 3.27 3.34 3.24 16,000 36,000 -0.2
10/12/2012
3.27
 155,800 3.17 3.31 3.20 0 900 -0.0
07/12/2012
3.17
 120,740 3.20 3.24 3.17 0 30,400 -0.3
06/12/2012
3.20
 28,310 3.24 3.24 3.17 5,000 0 0.0
05/12/2012
3.24
 185,230 3.13 3.27 3.17 0 41,860 -0.4
04/12/2012
3.13
 242,560 3.07 3.13 3.07 1,000 178,770 -1.6
03/12/2012
3.07
 92,640 3.07 3.13 3.03 3,000 64,730 -0.5
30/11/2012
3.07
 72,610 3.10 3.13 3.07 0 50,800 -0.5
29/11/2012
3.10
 26,590 3.10 3.13 3.10 0 0 0
28/11/2012
3.10
 75,260 3.17 3.17 3.10 3,000 34,610 -0.3
27/11/2012
3.17
 183,260 3.20 3.20 3.13 0 151,350 -1.4
26/11/2012
3.20
 52,310 3.17 3.20 3.13 0 1,600 -0.0
23/11/2012
3.17
 63,450 3.20 3.20 3.17 0 10,000 -0.1
22/11/2012
3.20
 82,750 3.20 3.20 3.17 0 60,570 -0.6
21/11/2012
3.20
 95,430 3.24 3.27 3.13 10,260 50,000 -0.4
20/11/2012
3.24
 77,310 3.20 3.27 3.20 6,500 50,000 -0.4
19/11/2012
3.20
 52,160 3.24 3.24 3.20 0 23,000 -0.2
16/11/2012
3.24
 46,680 3.27 3.27 3.24 0 19,690 -0.2
15/11/2012
3.27
 65,600 3.31 3.31 3.24 5,000 7,000 -0.0
14/11/2012
3.31
 95,900 3.34 3.34 3.31 0 56,120 -0.5
13/11/2012
3.34
 111,520 3.38 3.48 3.31 0 15,000 -0.1
12/11/2012
3.38
 204,880 3.24 3.38 3.24 7,000 85,500 -0.7
09/11/2012
3.24
 73,750 3.24 3.24 3.20 0 55,690 -0.5
08/11/2012
3.24
 45,600 3.27 3.34 3.17 5,600 26,710 -0.2
07/11/2012
3.27
 42,580 3.17 3.27 3.17 14,400 13,500 0.0
06/11/2012
3.17
 44,570 3.20 3.27 3.17 14,000 37,360 -0.2
05/11/2012
3.20
 61,050 3.24 3.27 3.17 21,600 50,800 -0.3
02/11/2012
3.24
 198,300 3.34 3.34 3.20 66,400 800 0.6
01/11/2012
3.34
 116,860 3.31 3.38 3.31 36,500 80,000 -0.4
31/10/2012
3.31
 39,900 3.31 3.34 3.31 15,000 650 0.1
30/10/2012
3.31
 33,580 3.34 3.38 3.31 3,000 5,000 -0.0
29/10/2012
3.34
 25,730 3.27 3.34 3.27 0 0 0
26/10/2012
3.27
 19,250 3.24 3.34 3.27 0 3,600 -0.0
25/10/2012
3.24
 66,850 3.34 3.34 3.24 5,000 0 0.0
24/10/2012
3.34
 78,170 3.38 3.38 3.34 0 0 0
23/10/2012
3.38
 30,540 3.38 3.45 3.34 0 0 0
22/10/2012
3.38
 45,960 3.45 3.45 3.34 1,000 0 0.0
19/10/2012
3.45
 117,170 3.55 3.59 3.38 4,000 0 0.0
18/10/2012
3.55
 36,280 3.52 3.59 3.52 0 2,000 -0.0
17/10/2012
3.52
 67,510 3.55 3.62 3.52 2,800 250 0.0
16/10/2012
3.55
 158,530 3.41 3.55 3.41 0 0 0
15/10/2012
3.41
 125,180 3.55 3.62 3.38 2,000 0 0.0
12/10/2012
3.55
 95,840 3.62 3.62 3.52 0 0 0
11/10/2012
3.62
 162,580 3.62 3.80 3.62 0 0 0
10/10/2012
3.62
 158,110 3.52 3.69 3.48 3,000 0 0.0
09/10/2012
3.52
 165,230 3.38 3.52 3.38 700 5,500 -0.0
08/10/2012
3.38
 172,470 3.24 3.38 3.24 0 500 -0.0
05/10/2012
3.24
 111,860 3.13 3.24 3.13 8,000 500 0.1
04/10/2012
3.13
 78,520 3.17 3.17 3.07 10 8,250 -0.1
03/10/2012
3.17
 258,510 3.17 3.31 3.07 26,000 141,010 -1.0
02/10/2012
3.17
 238,820 3.31 3.31 3.17 100 195,870 -1.8
01/10/2012
3.31
 211,360 3.48 3.55 3.31 100 165,180 -1.6
28/09/2012
3.48
 132,960 3.66 3.73 3.48 0 104,120 -1.1
27/09/2012
3.66
 126,970 3.73 3.76 3.66 15,000 79,210 -0.7
26/09/2012
3.73
 164,160 3.69 3.76 3.69 20,000 138,670 -1.3
25/09/2012
3.69
 34,220 3.69 3.73 3.69 0 800 -0.0
24/09/2012
3.69
 156,450 3.87 3.90 3.69 20,000 116,330 -1.0
21/09/2012
3.87
 265,520 3.87 3.97 3.83 22,420 227,630 -2.3
20/09/2012
3.87
 264,180 4.04 4.04 3.87 0 141,520 -1.6
19/09/2012
4.04
 43,090 4.14 4.14 4.01 2,000 3,020 -0.0
18/09/2012
4.14
 45,710 4.35 4.35 4.14 1,000 1,300 -0.0
17/09/2012
4.35
 25,590 4.28 4.35 4.21 700 740 -0.0
14/09/2012
4.28
 98,470 4.11 4.28 4.18 0 0 0
13/09/2012
4.11
 50,440 4.01 4.11 3.97 50 0 0.0
12/09/2012
4.01
 42,470 3.97 4.11 3.87 0 410 -0.0

Chính sách bảo mật | Điều khoản sử dụng |