CTCP Phát triển Nhà Thủ Đức (tdh)

2.83
-0.07
(-2.41%)
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)
01/07/2009
13.56
 56,860 14.28 14.28 13.56 23,200 0 0
30/06/2009
14.28
 34,240 14.58 14.68 13.97 1,000 1,740 0
29/06/2009
14.58
 36,690 14.28 14.58 14.07 13,700 0 0
26/06/2009
14.28
 40,560 14.48 14.68 14.28 11,190 19,130 0
25/06/2009
14.48
 119,390 14.28 14.99 14.28 16,000 0 0
24/06/2009
14.28
 58,160 13.66 14.28 14.28 10,110 20,100 0
23/06/2009
13.66
 205,580 14.38 14.38 13.66 16,020 31,110 0
22/06/2009
14.38
 310,290 15.09 15.09 14.38 15,010 21,010 0
19/06/2009
15.09
 77,510 15.30 15.81 15.09 320 1,570 0
18/06/2009
15.30
 98,440 15.50 16.11 14.89 15,900 19,660 0
17/06/2009
15.50
 185,190 14.79 15.50 14.07 220 14,300 0
16/06/2009
14.79
 102,670 15.50 15.50 14.79 7,320 17,400 0
15/06/2009
15.50
 112,200 16.21 16.21 15.50 4,820 230 0
12/06/2009
16.21
 151,570 16.21 16.93 16.11 8,310 0 0
11/06/2009
16.21
 222,540 15.50 16.21 15.50 56,580 0 0
10/06/2009
15.50
 118,810 16.32 16.32 15.50 2,620 2,630 0
09/06/2009
16.32
 222,120 16.11 16.52 15.40 16,220 300 0
08/06/2009
16.11
 59,120 15.40 16.11 16.11 18,580 340 0
05/06/2009
15.40
 106,430 14.68 15.40 15.40 39,120 26,000 0
04/06/2009
14.68
 237,530 14.07 14.68 14.17 154,710 22,890 0
03/06/2009
14.07
 298,540 13.87 14.38 13.87 71,490 10,550 0
02/06/2009
13.87
 83,590 13.26 13.87 13.87 61,940 480 0
01/06/2009
13.26
 150,010 12.64 13.26 13.05 77,070 30,940 0
29/05/2009
12.64
 69,740 12.44 12.85 12.44 16,000 1,150 0
28/05/2009
12.44
 170,740 13.05 13.05 12.44 56,680 1,840 0
27/05/2009
13.05
 167,640 13.26 13.46 13.05 42,030 2,210 0
26/05/2009
13.26
 295,970 13.26 13.87 13.05 146,480 32,450 0
25/05/2009
13.26
 215,600 12.64 13.26 12.64 44,660 68,600 0
22/05/2009
12.64
 180,060 13.05 13.05 12.44 21,560 470 0
21/05/2009
13.05
 298,610 12.75 13.36 12.44 70,310 600 0
20/05/2009
12.75
 196,020 12.34 12.85 11.83 87,180 1,300 0
19/05/2009
12.34
 124,560 11.83 12.34 12.34 83,410 11,000 0
18/05/2009
11.83
 174,490 11.52 12.03 11.52 64,200 14,770 0
15/05/2009
11.52
 161,460 11.01 11.52 11.42 91,020 1,000 0
14/05/2009
11.01
 207,400 11.22 11.22 10.71 73,090 3,000 0
13/05/2009
11.22
 321,730 11.62 11.83 11.11 38,470 19,800 0
12/05/2009
11.62
 168,630 11.11 11.62 10.81 22,640 0 0
11/05/2009
11.11
 122,700 11.11 11.42 11.11 20,790 3,500 0
08/05/2009
11.11
 207,400 10.71 11.22 10.91 0 0 0
07/05/2009
10.71
 267,540 10.20 10.71 10.60 72,600 3,340 0
06/05/2009
10.20
 397,640 10.01 10.50 10.03 183,220 500 0
05/05/2009
10.01
 33,800 9.54 10.01 10.01 26,300 0 0
04/05/2009
9.54
 9,310 9.10 9.54 9.54 0 30 0
29/04/2009: Cổ tức tiền mặt tỉ lệ: 15%
29/04/2009
9.10
 90,880 8.67 9.10 8.91 26,500 0 0
28/04/2009
8.67
 65,680 8.47 8.67 8.47 13,500 7,780 0
27/04/2009
8.47
 35,000 8.31 8.67 8.33 15,020 0 0
24/04/2009
8.31
 199,140 8.41 8.47 8.00 39,640 28,110 0
23/04/2009
8.41
 135,660 8.53 8.67 8.37 60,930 35,570 0
22/04/2009
8.53
 367,560 8.45 8.71 8.27 17,360 128,570 0
21/04/2009
8.45
 84,980 8.88 8.88 8.45 7,020 52,330 0
20/04/2009
8.88
 44,350 9.34 9.34 8.88 20,100 26,750 0
17/04/2009
9.34
 193,080 9.81 9.81 9.34 30,120 15,860 0
16/04/2009
9.81
 199,250 9.73 9.95 9.67 25,300 62,530 0
15/04/2009
9.73
 249,120 9.75 10.14 9.46 57,660 7,950 0
14/04/2009
9.75
 397,900 9.30 9.75 9.55 27,790 75,000 0
13/04/2009
9.30
 10,460 8.86 9.30 9.30 0 2,000 0
10/04/2009
8.86
 549,020 8.45 8.86 8.84 393,970 361,320 0
09/04/2009
8.45
 175,390 8.37 8.77 8.37 15,000 0 0
08/04/2009
8.37
 213,800 8.75 8.86 8.37 5,000 25,120 0
07/04/2009
8.75
 409,980 8.33 8.75 8.33 105,100 2,300 0
03/04/2009
8.33
 160,070 7.94 8.33 8.27 64,180 500 0
02/04/2009
7.94
 191,120 7.56 7.94 7.74 61,920 1,000 0
01/04/2009
7.56
 160,070 7.21 7.56 7.21 14,990 2,400 0
31/03/2009
7.21
 199,190 7.58 7.58 7.21 37,040 17,290 0
30/03/2009
7.58
 149,590 7.68 7.78 7.49 61,920 440 0
27/03/2009
7.68
 269,730 7.68 8.06 7.68 58,200 3,300 0
26/03/2009
7.68
 174,450 7.33 7.68 7.58 99,130 1,000 0
25/03/2009
7.33
 273,490 6.99 7.33 6.89 124,390 200 0
24/03/2009
6.99
 92,540 6.68 6.99 6.99 53,230 0 0
23/03/2009
6.68
 157,420 6.54 6.70 6.50 124,150 3,900 0
20/03/2009
6.54
 132,180 6.52 6.82 6.48 21,400 3,320 0
19/03/2009
6.52
 116,190 6.82 6.99 6.52 20,260 4,500 0
18/03/2009
6.82
 196,100 6.50 6.82 6.70 65,000 1,670 0
17/03/2009
6.50
 119,980 6.30 6.58 6.40 160 3,170 0
16/03/2009
6.30
 31,620 6.15 6.30 6.15 0 6,910 0
13/03/2009
6.15
 68,270 6.13 6.26 6.15 1,200 1,700 0
12/03/2009
6.13
 53,750 6.34 6.34 6.13 10,000 1,000 0
11/03/2009
6.34
 82,160 6.28 6.50 6.30 11,640 100 0
10/03/2009
6.28
 41,580 6.15 6.28 6.17 10,000 0 0
09/03/2009
6.15
 24,220 6.11 6.21 6.09 10,360 2,000 0
06/03/2009
6.11
 32,700 6.19 6.19 6.05 14,000 0 0
05/03/2009
6.19
 26,060 5.95 6.19 6.07 11,270 3,500 0
04/03/2009
5.95
 28,010 5.83 5.99 5.83 11,000 1,000 0
03/03/2009
5.83
 70,470 6.01 6.01 5.81 10,000 35,190 0
02/03/2009
6.01
 64,880 6.01 6.21 5.91 20 0 0
27/02/2009
6.01
 22,150 5.91 6.07 5.77 90 1,170 0
26/02/2009
5.91
 53,810 5.89 6.01 5.63 20,000 870 0
25/02/2009
5.89
 42,080 5.61 5.89 5.87 0 280 0
24/02/2009
5.61
 44,270 5.77 6.03 5.59 0 15,000 0
23/02/2009
5.77
 45,690 5.95 5.95 5.71 10,040 2,290 0
20/02/2009
5.95
 70,090 6.17 6.17 5.95 0 16,300 0
19/02/2009
6.17
 75,510 6.26 6.40 6.17 2,020 21,460 0
18/02/2009
6.26
 163,550 6.48 6.48 6.26 99,600 5,000 0
17/02/2009
6.48
 115,330 6.54 6.54 6.30 63,960 15,060 0
16/02/2009
6.54
 49,600 6.58 6.64 6.50 19,080 3,650 0
13/02/2009
6.58
 61,540 6.46 6.58 6.46 21,360 0 0
12/02/2009
6.46
 93,680 6.28 6.56 6.21 34,570 8,200 0
11/02/2009
6.28
 85,130 6.40 6.40 6.22 64,500 0 0
10/02/2009
6.40
 59,730 6.48 6.48 6.30 43,230 0 0
09/02/2009
6.48
 81,980 6.22 6.48 6.26 26,780 0 0

Chính sách bảo mật | Điều khoản sử dụng |