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
(2024-08-20) 		-0.06 -2.03% 1,700,300 4,720 0.0
2.81
2.96
2.90
2 tháng
(2024-07-22) 		-0.13 -4.29% 4,111,800 48,586 0.1
2.71
3.08
2.90
3 tháng
(2024-06-21) 		-0.54 -15.70% 7,321,900 84,020 0.3
2.71
3.50
2.90
6 tháng
(2024-03-25) 		-1.20 -29.27% 19,124,300 77,820 0.2
2.71
4.10
2.90
12 tháng
(2023-09-25) 		-2.19 -43.03% 47,424,700 39,726 -0.0
2.71
5.22
2.90
24 tháng
(2022-09-30) 		-2.35 -44.76% 167,632,100 -782,497 -3.8
2.47
6.63
2.90
36 tháng
(2021-10-05) 		-8.10 -73.64% 403,235,600 -4,843,112 -49.5
2.47
14.60
2.90
60 tháng
(2019-10-16) 		-6.43 -68.93% 1,215,247,720 -29,740,116 -286.0
2.47
15.05
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
5.92
 58,560 5.92 5.92 5.75 1,480 0 0.0
01/07/2011
5.92
 137,640 6.10 6.10 5.89 0 1,910 -0.0
30/06/2011
6.10
 162,830 6.17 6.20 6.03 100 1,400 -0.0
29/06/2011
6.17
 72,960 5.99 6.17 5.92 4,380 0 0.1
28/06/2011
5.99
 189,910 5.99 6.03 5.89 0 71,980 -1.2
27/06/2011
5.99
 199,840 6.10 6.17 5.99 0 174,850 -3.0
24/06/2011
6.10
 225,110 6.13 6.27 6.06 0 126,800 -2.2
23/06/2011
6.13
 56,120 6.30 6.37 6.10 100 1,300 -0.0
22/06/2011
6.30
 224,950 6.48 6.55 6.23 3,730 70,040 -1.2
21/06/2011
6.48
 231,590 6.30 6.58 6.23 860 126,000 -2.3
20/06/2011
6.30
 177,130 6.62 6.62 6.30 0 13,000 -0.2
17/06/2011
6.62
 568,470 6.97 6.97 6.62 3,000 30,790 -0.5
16/06/2011
6.97
 375,720 6.76 6.97 6.62 0 260,890 -5.1
15/06/2011
6.76
 346,110 7.11 7.11 6.76 4,000 165,440 -3.2
14/06/2011
7.11
 730,820 7.11 7.45 6.93 29,000 209,200 -3.8
13/06/2011
7.11
 621,240 7.11 7.45 6.90 60,500 270,240 -4.2
10/06/2011
7.11
 485,500 6.83 7.14 6.90 5,000 90,910 -1.8
09/06/2011
6.83
 307,050 6.93 7.18 6.62 120,000 166,460 -0.8
08/06/2011
6.93
 275,740 6.93 7.21 6.79 74,460 38,290 0.7
07/06/2011
6.93
 191,170 6.62 6.93 6.83 1,000 221,780 -4.4
06/06/2011
6.62
 321,310 6.30 6.62 6.30 690 1,600 -0.0
03/06/2011
6.30
 229,080 6.30 6.62 6.27 4,840 200 0.1
02/06/2011
6.30
 164,680 6.03 6.30 6.27 22,830 1,000 0.4
01/06/2011
6.03
 97,500 5.75 6.03 5.61 0 0 0
31/05/2011
5.75
 147,960 5.89 5.89 5.61 25,000 0 0.4
30/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2011
5.89
 140,780 6.17 6.23 5.89 27,950 41,200 -0.2
27/05/2011
6.17
 151,650 5.90 6.17 5.87 4,200 500 0.1
26/05/2011
5.90
 140,930 5.64 5.90 5.37 1,000 0 0.0
25/05/2011
5.64
 383,790 5.93 5.93 5.64 2,000 3,320 -0.0
24/05/2011
5.93
 437,160 6.20 6.20 5.90 300 115,390 -2.1
23/05/2011
6.20
 314,820 6.36 6.40 6.17 1,000 7,220 -0.1
20/05/2011
6.36
 124,080 6.43 6.43 6.30 0 10,380 -0.2
19/05/2011
6.43
 151,710 6.63 6.63 6.43 400 2,680 -0.0
18/05/2011
6.63
 88,200 6.89 6.89 6.56 4,900 0 0.1
17/05/2011
6.89
 148,620 7.06 7.06 6.79 0 0 0
16/05/2011
7.06
 71,060 7.25 7.38 7.06 500 890 -0.0
13/05/2011
7.25
 105,990 7.25 7.25 7.06 0 6,150 -0.1
12/05/2011
7.25
 46,250 7.42 7.42 7.25 0 1,200 -0.0
11/05/2011
7.42
 112,750 7.45 7.55 7.38 1,100 0 0.0
10/05/2011
7.45
 60,210 7.45 7.58 7.45 1,000 0 0.0
09/05/2011
7.45
 306,950 7.68 7.68 7.45 0 100,000 -2.3
06/05/2011
7.68
 102,940 7.78 7.81 7.62 0 0 0
05/05/2011
7.78
 33,290 7.85 7.85 7.71 4,300 0 0.1
04/05/2011
7.85
 19,920 7.85 7.91 7.81 0 410 -0.0
29/04/2011
7.85
 44,420 7.78 7.98 7.78 9,350 890 0.2
28/04/2011
7.78
 66,760 7.91 8.01 7.75 600 0 0.0
27/04/2011
7.91
 83,860 7.88 8.08 7.88 8,790 0 0.2
26/04/2011
7.88
 27,480 8.24 8.24 7.88 4,430 0 0.1
25/04/2011
8.24
 77,620 7.88 8.24 8.01 0 2,500 -0.1
22/04/2011
7.88
 59,380 8.04 8.08 7.88 0 0 0
21/04/2011
8.04
 99,910 8.27 8.44 8.04 0 2,500 -0.1
20/04/2011
8.27
 30,370 8.24 8.34 8.24 10,900 0 0.3
19/04/2011
8.24
 47,050 8.24 8.37 8.24 4,770 0 0.1
18/04/2011
8.24
 7,449 8.44 8.44 8.21 4,650 1,700 0.1
15/04/2011
8.44
 136,580 8.51 8.51 8.41 4,260 0 0.1
14/04/2011
8.51
 29,170 8.60 8.60 8.47 1,000 2,920 -0.0
13/04/2011
8.60
 19,140 8.77 8.77 8.60 0 890 -0.0
08/04/2011
8.77
 37,640 8.77 8.84 8.74 6,310 2,700 0.1
07/04/2011
8.77
 211,270 8.64 9.00 8.74 2,180 450 0.0
06/04/2011
8.64
 99,550 8.24 8.64 8.31 8,300 500 0.2
05/04/2011
8.24
 68,790 8.34 8.41 8.24 0 0 0
04/04/2011
8.34
 63,200 8.37 8.51 8.31 0 0 0
01/04/2011
8.37
 55,480 8.44 8.57 8.37 500 0 0.0
31/03/2011
8.44
 59,400 8.47 8.60 8.44 0 1,430 -0.0
30/03/2011
8.47
 104,000 8.57 8.57 8.37 10 0 0.0
29/03/2011
8.57
 123,060 8.60 8.74 8.51 0 0 0
28/03/2011
8.60
 51,690 8.57 8.74 8.57 0 0 0
25/03/2011
8.57
 144,270 8.60 8.74 8.54 0 7,000 -0.2
24/03/2011
8.60
 171,270 8.97 9.00 8.60 0 0 0
23/03/2011
8.97
 89,010 8.87 8.97 8.77 18,240 0 0.5
22/03/2011
8.87
 210,690 9.23 9.23 8.77 5,110 1,630 0.1
21/03/2011
9.23
 294,720 9.23 9.40 9.20 0 9,190 -0.3
18/03/2011
9.23
 350,020 9.00 9.23 8.74 3,160 71,760 -1.9
17/03/2011
9.00
 205,010 9.03 9.17 8.93 500 5,370 -0.1
16/03/2011
9.03
 227,210 9.03 9.17 8.90 0 11,680 -0.3
15/03/2011
9.03
 307,870 8.74 9.07 8.57 3,000 112,970 -3.0
14/03/2011
8.74
 283,650 9.10 9.10 8.67 0 540 -0.0
11/03/2011
9.10
 244,110 8.67 9.10 9.10 3,210 150,910 -4.1
10/03/2011
8.67
 255,370 8.27 8.67 8.27 0 0 0
09/03/2011
8.27
 77,720 8.47 8.47 8.11 4,530 0 0.1
08/03/2011
8.47
 261,230 8.24 8.64 8.24 1,270 610 0.0
07/03/2011
8.24
 159,490 8.08 8.24 8.08 70,000 30,000 1.0
04/03/2011
8.08
 198,980 8.14 8.31 7.98 1,100 125,820 -3.1
03/03/2011
8.14
 223,220 8.44 8.44 8.11 11,600 69,250 -1.4
02/03/2011
8.44
 277,770 8.87 8.87 8.44 2,050 1,000 0.0
01/03/2011
8.87
 132,620 9.07 9.07 8.80 100 1,320 -0.0
28/02/2011
9.07
 124,510 9.07 9.23 9.03 2,000 1,630 0.0
25/02/2011
9.07
 101,590 8.93 9.10 8.93 0 40,000 -1.1
24/02/2011
8.93
 182,690 9.13 9.13 8.74 1,000 19,540 -0.5
23/02/2011
9.13
 275,490 8.80 9.20 8.84 3,740 0 0.1
22/02/2011
8.80
 243,850 9.10 9.10 8.70 1,000 0 0.0
21/02/2011
9.10
 283,970 9.56 9.56 9.10 40,000 0 1.1
18/02/2011
9.56
 231,830 10.06 10.19 9.56 5,480 890 0.1
17/02/2011
10.06
 100,380 10.29 10.48 10.06 3,920 0 0.1
16/02/2011
10.29
 98,450 10.42 10.48 10.29 3,970 810 0.1
15/02/2011
10.42
 102,100 10.52 10.55 10.32 2,070 0 0.1
14/02/2011
10.52
 162,460 10.58 10.71 10.52 0 1,970 -0.1
11/02/2011
10.58
 68,750 10.55 10.78 10.48 2,850 0 0.1
10/02/2011
10.55
 40,610 10.62 10.65 10.52 0 0 0
09/02/2011
10.62
 76,850 10.68 10.95 10.62 2,780 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |