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)
11/09/2012
3.97
 36,620 4.04 4.04 3.90 0 0 0
10/09/2012
4.04
 191,080 4.25 4.28 4.04 700 5,000 -0.1
07/09/2012
4.25
 40,600 4.28 4.28 4.18 0 0 0
06/09/2012
4.28
 28,590 4.28 4.35 4.25 1,000 0 0.0
05/09/2012
4.28
 14,120 4.46 4.46 4.25 0 0 0
04/09/2012
4.46
 14,310 4.46 4.53 4.46 3,800 250 0.0
31/08/2012
4.46
 32,210 4.46 4.49 4.39 4,000 0 0.1
30/08/2012
4.46
 42,360 4.46 4.53 4.39 9,110 0 0.1
29/08/2012
4.46
 34,860 4.28 4.46 4.28 2,000 0 0.0
28/08/2012
4.28
 39,600 4.28 4.28 4.14 0 450 -0.0
27/08/2012
4.28
 164,940 4.49 4.49 4.28 20,000 0 0.2
24/08/2012
4.49
 382,160 4.46 4.63 4.25 0 114,000 -1.4
23/08/2012
4.46
 102,370 4.67 4.67 4.46 0 0 0
22/08/2012
4.67
 169,370 4.91 4.98 4.67 66,000 79,370 -0.2
21/08/2012
4.91
 325,230 5.15 5.15 4.91 70,000 0 1.0
20/08/2012
5.15
 69,460 5.05 5.15 5.05 15,000 15,500 -0.0
17/08/2012
5.05
 82,790 5.05 5.12 5.02 45,000 37,760 0.1
16/08/2012
5.05
 198,890 5.12 5.12 5.02 40,600 0 0.6
15/08/2012
5.12
 66,760 5.09 5.12 5.05 36,300 0 0.5
14/08/2012
5.09
 71,270 5.09 5.12 5.05 1,000 6,340 -0.1
13/08/2012
5.09
 38,380 5.09 5.09 5.02 0 0 0
10/08/2012
5.09
 96,600 5.12 5.12 5.05 100 65,210 -0.0
09/08/2012
5.12
 66,220 5.05 5.19 5.09 2,000 0 0.0
08/08/2012
5.05
 84,730 5.09 5.09 5.02 0 54,930 -0.8
07/08/2012
5.09
 69,090 5.19 5.19 5.05 3,000 45,000 -0.6
06/08/2012
5.19
 37,190 4.98 5.22 5.05 0 0 0
03/08/2012
4.98
 73,910 4.98 5.02 4.95 0 67,250 -1.0
02/08/2012
4.98
 8,290 4.95 5.09 4.98 20 0 0.0
01/08/2012
4.95
 50,590 4.98 5.02 4.91 0 10,710 -0.2
31/07/2012
4.98
 31,100 4.98 5.09 4.95 0 0 0
30/07/2012
4.98
 55,940 5.05 5.09 4.95 1,360 600 0.0
27/07/2012
5.05
 41,040 5.12 5.26 5.05 1,500 0 0.0
26/07/2012
5.12
 22,360 5.02 5.15 5.05 0 5,000 -0.1
25/07/2012
5.02
 72,810 5.02 5.15 4.98 0 5,100 -0.1
24/07/2012
5.02
 200,920 5.22 5.22 5.02 2,200 45,000 -0.6
23/07/2012
5.22
 193,390 5.47 5.50 5.22 0 0 0
20/07/2012
5.47
 197,810 5.57 5.75 5.47 39,000 10,000 0.5
19/07/2012
5.57
 266,410 5.33 5.57 5.22 53,000 0 0.8
18/07/2012
5.33
 161,080 5.29 5.50 5.22 33,000 1,760 0.5
17/07/2012
5.29
 103,900 5.05 5.29 5.05 26,000 1,000 0.4
16/07/2012
5.05
 242,630 5.19 5.43 5.05 47,870 20,000 0.4
13/07/2012
5.19
 159,260 4.95 5.19 4.95 30,130 51,000 -0.3
12/07/2012
4.95
 76,580 4.81 4.95 4.81 12,300 10,000 0.0
11/07/2012
4.81
 50,890 4.77 4.91 4.77 9,200 0 0.1
10/07/2012
4.77
 72,970 4.74 4.88 4.74 16,590 2,000 0.2
09/07/2012
4.74
 65,610 4.95 4.98 4.74 11,960 0 0.2
06/07/2012
4.95
 140,500 4.91 5.15 4.88 28,960 31,000 -0.0
05/07/2012
4.91
 169,340 4.70 4.91 4.60 58,740 30,000 0.4
04/07/2012
4.70
 162,120 4.81 4.84 4.67 0 66,920 -0.9
03/07/2012
4.81
 185,660 5.05 5.05 4.81 9,000 46,540 -0.5
02/07/2012
5.05
 140,700 5.15 5.29 5.05 38,000 65,560 -0.4
29/06/2012
5.15
 116,990 5.33 5.33 5.15 4,050 33,730 -0.4
28/06/2012
5.33
 173,540 5.09 5.33 4.98 0 48,400 -0.7
27/06/2012
5.09
 156,280 5.22 5.36 5.09 2,300 55,000 -0.8
26/06/2012
5.22
 212,510 5.47 5.47 5.22 1,000 100 0.0
25/06/2012
5.47
 444,610 5.75 5.75 5.47 0 0 0
22/06/2012
5.75
 107,560 5.82 5.92 5.71 500 40,000 -0.7
21/06/2012
5.82
 93,460 5.92 5.99 5.82 0 53,950 -0.9
20/06/2012
5.92
 73,190 5.96 5.99 5.85 800 35,000 -0.6
19/06/2012
5.96
 62,220 6.10 6.10 5.89 400 25,000 -0.4
18/06/2012
6.10
 118,700 6.06 6.27 6.06 0 27,810 -0.5
15/06/2012
6.06
 198,660 5.78 6.06 5.92 10,150 149,190 -2.4
14/06/2012
5.78
 96,770 5.92 6.10 5.78 1,000 21,000 -0.3
13/06/2012
5.92
 59,170 6.03 6.13 5.89 0 30,000 -0.5
12/06/2012
6.03
 202,380 6.20 6.20 5.99 0 109,580 -1.9
11/06/2012
6.20
 152,510 6.27 6.41 6.17 170 75,250 -1.4
08/06/2012
6.27
 134,840 6.30 6.58 6.27 0 0 0
07/06/2012
6.30
 137,230 6.03 6.30 6.10 0 1,000 -0.0
06/06/2012
6.03
 64,390 5.89 6.10 5.89 1,300 7,410 -0.1
05/06/2012
5.89
 207,690 5.92 6.10 5.64 500 0 0.0
04/06/2012
5.92
 197,440 6.20 6.20 5.92 2,100 40,000 -0.6
01/06/2012
6.20
 102,770 6.20 6.30 6.13 400 0 0.0
31/05/2012
6.20
 52,380 6.37 6.44 6.06 2,500 600 0.0
30/05/2012
6.37
 27,710 6.34 6.55 6.34 15,050 0 0.3
29/05/2012
6.34
 180,760 6.62 6.65 6.30 400 0 0.0
28/05/2012
6.62
 165,550 6.62 6.79 6.44 100,300 10,000 1.7
25/05/2012
6.62
 154,540 6.30 6.62 6.41 0 1,000 -0.0
24/05/2012
6.30
 231,900 6.62 6.62 6.30 100,500 100,000 0.0
23/05/2012
6.62
 435,730 6.93 6.93 6.62 300,000 0 5.7
22/05/2012
6.93
 442,360 6.62 6.93 6.44 248,140 2,000 4.7
21/05/2012
6.62
 119,830 6.30 6.62 6.30 20,010 2,700 0.3
18/05/2012
6.30
 508,090 6.62 6.62 6.30 153,600 17,900 2.5
17/05/2012
6.62
 569,920 6.34 6.62 6.34 3,000 0 0.1
16/05/2012
6.34
 191,220 6.62 6.62 6.30 1,000 0 0.0
15/05/2012
6.62
 365,220 6.97 6.97 6.62 1,200 0 0.0
14/05/2012
6.97
 686,840 7.31 7.31 6.97 1,500 237,800 -4.7
11/05/2012
7.31
 249,970 7.70 7.73 7.31 5,000 0 0.1
10/05/2012
7.70
 523,550 7.35 7.70 7.42 0 500 -0.0
09/05/2012
7.35
 553,530 7.07 7.38 6.97 152,280 0 3.2
08/05/2012
7.07
 895,790 6.83 7.14 6.79 275,000 101,290 3.4
07/05/2012
6.83
 569,180 6.83 6.93 6.76 309,100 210 6.0
04/05/2012
6.83
 504,920 6.65 6.86 6.55 142,300 50,000 1.8
03/05/2012
6.65
 408,660 6.76 6.83 6.48 127,300 0 2.4
02/05/2012
6.76
 570,670 6.79 6.86 6.48 303,110 1,000 5.9
27/04/2012
6.79
 470,430 6.55 6.86 6.51 100,000 0 1.9
26/04/2012
6.55
 478,130 6.58 6.72 6.51 100,000 55,290 0.8
25/04/2012
6.58
 511,910 6.27 6.58 6.37 0 106,740 -2.0
24/04/2012
6.27
 399,760 5.99 6.27 5.92 0 0 0
23/04/2012
5.99
 245,270 6.03 6.23 5.99 0 16,700 -0.3
20/04/2012
6.03
 604,890 6.34 6.34 6.03 34,400 10,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |