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)
22/11/2011
4.39
 33,820 4.35 4.46 4.32 0 0 0
21/11/2011
4.35
 32,850 4.53 4.67 4.35 0 0 0
18/11/2011
4.53
 49,100 4.53 4.53 4.42 7,000 0 0.1
17/11/2011
4.53
 37,450 4.63 4.70 4.53 0 0 0
16/11/2011
4.63
 30,750 4.53 4.70 4.56 0 0 0
15/11/2011
4.53
 108,460 4.53 4.67 4.53 0 0 0
14/11/2011
4.53
 162,760 4.67 4.67 4.46 10,000 4,220 0.1
11/11/2011
4.67
 178,130 4.91 4.98 4.67 0 58,120 -0.8
10/11/2011
4.91
 70,420 5.02 5.02 4.81 0 0 0
09/11/2011
5.02
 118,950 5.22 5.22 4.98 800 3,530 -0.0
08/11/2011
5.22
 53,120 5.33 5.33 5.19 1,500 13,120 -0.2
07/11/2011
5.33
 33,940 5.43 5.54 5.29 2,170 0 0.0
04/11/2011
5.43
 37,580 5.50 5.54 5.43 0 0 0
03/11/2011
5.50
 124,400 5.57 5.57 5.50 0 0 0
02/11/2011
5.57
 57,410 5.68 5.68 5.54 14,920 9,660 0.1
01/11/2011
5.68
 97,160 5.71 5.71 5.64 73,860 2,950 1.2
31/10/2011
5.71
 105,290 5.85 5.92 5.71 53,160 0 0.9
28/10/2011
5.85
 112,180 5.64 5.89 5.57 5,700 1,620 0.1
27/10/2011
5.64
 105,510 5.57 5.68 5.57 33,060 0 0.5
26/10/2011
5.57
 29,920 5.57 5.68 5.54 9,930 0 0.2
25/10/2011
5.57
 41,970 5.61 5.61 5.57 20,000 0 0.3
24/10/2011
5.61
 30,650 5.68 5.78 5.61 0 0 0
21/10/2011
5.68
 38,220 5.50 5.71 5.57 0 0 0
20/10/2011
5.50
 27,280 5.57 5.64 5.50 200 8,600 -0.1
19/10/2011
5.57
 50,540 5.61 5.61 5.54 0 10,000 -0.2
18/10/2011
5.61
 63,840 5.68 5.68 5.57 0 0 0
17/10/2011
5.68
 60,510 5.75 5.85 5.68 91,550 80,000 0.2
14/10/2011
5.75
 26,670 5.82 5.82 5.75 81,000 80,000 0.0
13/10/2011
5.82
 67,730 5.75 5.85 5.71 24,340 0 0.4
12/10/2011
5.75
 240,910 5.78 5.78 5.68 95,000 0 1.6
11/10/2011
5.78
 60,270 5.75 5.85 5.75 10,000 0 0.2
10/10/2011
5.75
 118,220 5.78 5.78 5.68 300 2,420 -0.0
07/10/2011
5.78
 35,590 5.85 5.85 5.78 0 2,660 -0.0
06/10/2011
5.85
 92,680 5.71 5.89 5.71 0 0 0
05/10/2011
5.71
 75,160 5.68 5.82 5.68 500 0 0.0
04/10/2011
5.68
 118,500 5.75 5.75 5.57 0 23,660 -0.4
03/10/2011
5.75
 95,370 5.99 5.99 5.75 0 0 0
30/09/2011
5.99
 199,770 6.06 6.06 5.89 0 11,870 -0.2
29/09/2011
6.06
 126,780 6.17 6.17 5.99 4,000 0 0.1
28/09/2011
6.17
 233,150 6.17 6.34 6.17 151,200 147,690 0.1
27/09/2011
6.17
 86,380 6.23 6.30 6.17 100,000 100,000 0
26/09/2011
6.23
 99,440 6.30 6.44 6.20 100,500 100,000 0.0
23/09/2011
6.30
 95,290 6.41 6.41 6.20 29,110 0 0.5
22/09/2011
6.41
 117,310 6.20 6.44 6.23 34,560 0 0.6
21/09/2011
6.20
 125,980 6.27 6.37 6.20 42,260 0 0.8
20/09/2011
6.27
 153,650 6.44 6.48 6.23 0 1,450 -0.0
19/09/2011
6.44
 139,420 6.41 6.51 6.20 0 0 0
16/09/2011
6.41
 134,240 6.72 6.72 6.41 1,300 0 0.0
15/09/2011
6.72
 224,520 6.62 6.90 6.41 0 1,810 -0.0
14/09/2011
6.62
 638,880 6.62 6.93 6.62 4,790 2,000 0.1
13/09/2011
6.62
 588,410 6.30 6.62 6.41 0 100 -0.0
12/09/2011
6.30
 129,520 6.27 6.37 6.20 44,420 0 0.8
09/09/2011
6.27
 175,300 6.17 6.41 6.13 53,270 0 1.0
08/09/2011
6.17
 477,950 6.27 6.51 6.17 17,000 30,000 -0.2
07/09/2011
6.27
 129,740 6.03 6.27 6.17 35,000 0 0.6
06/09/2011
6.03
 138,430 6.34 6.34 6.03 900 0 0.0
05/09/2011
6.34
 161,650 6.58 6.62 6.27 10,100 50,000 -0.7
01/09/2011
6.58
 240,980 6.27 6.58 6.27 50,000 0 0.9
31/08/2011
6.27
 221,710 6.27 6.37 6.17 4,000 0 0.1
30/08/2011
6.27
 364,930 6.17 6.44 6.20 2,130 30,480 -0.5
29/08/2011
6.17
 293,280 5.92 6.20 5.96 4,000 19,940 -0.3
26/08/2011
5.92
 176,840 5.99 6.03 5.92 50,010 10,000 0.7
25/08/2011
5.99
 112,470 5.85 5.99 5.82 83,571 57,571 0.4
24/08/2011
5.85
 126,380 5.96 6.13 5.78 6,000 40,000 -0.6
23/08/2011
5.96
 127,190 5.92 6.10 5.82 25,820 11,650 0.2
22/08/2011
5.92
 402,650 5.64 5.92 5.75 92,810 20,200 1.2
19/08/2011
5.64
 145,180 5.75 5.75 5.61 52,170 4,060 0.8
18/08/2011
5.75
 205,650 5.57 5.85 5.61 55,000 20,940 0.6
17/08/2011
5.57
 98,760 5.33 5.57 5.36 0 20,000 -0.3
16/08/2011
5.33
 48,000 5.29 5.36 5.26 0 4,030 -0.1
15/08/2011
5.29
 75,010 5.36 5.43 5.29 6,500 0 0.1
12/08/2011
5.36
 48,480 5.26 5.40 5.29 200,000 204,200 -0.1
11/08/2011
5.26
 58,070 5.33 5.33 5.15 11,870 3,720 0.1
10/08/2011
5.33
 206,550 5.15 5.40 5.22 261,000 200,000 0.9
09/08/2011
5.15
 305,940 5.40 5.40 5.15 3,000 44,360 -0.6
08/08/2011
5.40
 91,680 5.40 5.43 5.36 31,370 32,050 -0.0
05/08/2011
5.40
 72,100 5.57 5.57 5.33 0 0 0
04/08/2011
5.57
 116,050 5.33 5.57 5.43 0 20,000 -0.3
03/08/2011
5.33
 94,300 5.47 5.47 5.33 10,950 26,740 -0.2
02/08/2011
5.47
 125,140 5.54 5.54 5.40 500,000 515,000 -0.2
01/08/2011
5.54
 121,680 5.57 5.61 5.47 0 20,000 -0.3
29/07/2011
5.57
 153,450 5.57 5.57 5.47 6,000 0 0.1
28/07/2011
5.57
 63,300 5.57 5.64 5.54 400 0 0.0
27/07/2011
5.57
 104,560 5.57 5.64 5.50 10,380 0 0.2
26/07/2011
5.57
 83,210 5.64 5.71 5.57 2,000 0 0.0
25/07/2011
5.64
 53,470 5.68 5.71 5.64 1,000 12,670 -0.2
22/07/2011
5.68
 70,700 5.71 5.78 5.68 5,000 30,000 -0.4
21/07/2011
5.71
 41,490 5.85 5.85 5.71 1,500 10,000 -0.1
20/07/2011
5.85
 20,780 5.68 5.85 5.68 240 0 0.0
19/07/2011
5.68
 49,330 5.68 5.75 5.61 1,100 0 0.0
18/07/2011
5.68
 4,399 5.78 5.78 5.68 100 0 0.0
15/07/2011
5.78
 48,060 5.82 5.85 5.75 0 0 0
14/07/2011
5.82
 24,790 5.85 5.96 5.78 0 0 0
13/07/2011
5.85
 59,760 5.82 6.03 5.82 10,000 15,960 -0.1
12/07/2011
5.82
 202,230 5.96 5.96 5.75 1,000 81,890 -1.4
11/07/2011
5.96
 42,600 5.99 6.03 5.92 0 0 0
08/07/2011
5.99
 37,820 5.96 6.06 5.92 0 0 0
07/07/2011
5.96
 24,230 5.99 6.10 5.92 600 0 0.0
06/07/2011
5.99
 60,610 6.06 6.10 5.96 0 1,070 -0.0
05/07/2011
6.06
 116,560 5.92 6.17 6.03 6,130 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |