CTCP Phát triển Nhà Thủ Đức (tdh)

2.90
0.01
(0.35%)
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
(2024-08-19) 		-0.08 -2.69% 1,656,500 7,320 0.0
2.81
2.97
2.89
2 tháng
(2024-07-22) 		-0.14 -4.62% 3,956,000 48,586 0.1
2.71
3.08
2.89
3 tháng
(2024-06-20) 		-0.52 -15.25% 7,453,800 72,220 0.2
2.71
3.50
2.89
6 tháng
(2024-03-22) 		-1.21 -29.51% 19,163,600 77,820 0.2
2.71
4.10
2.89
12 tháng
(2023-09-25) 		-2.20 -43.22% 47,268,900 39,726 -0.0
2.71
5.22
2.89
24 tháng
(2022-09-29) 		-2.36 -44.95% 167,496,200 -782,497 -3.8
2.47
6.63
2.89
36 tháng
(2021-10-04) 		-7.66 -72.61% 409,706,300 -4,694,212 -47.9
2.47
14.60
2.89
60 tháng
(2019-10-15) 		-6.28 -68.47% 1,215,895,820 -29,799,776 -286.7
2.47
15.05
2.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
5.09
 259,800 5.15 5.30 5.02 0 0 0
06/07/2023
5.15
 724,000 5.08 5.15 5.01 0 18,200 -0.1
05/07/2023
5.08
 962,100 5.33 5.39 5.04 1,000 10,100 -0.0
04/07/2023
5.33
 1,266,300 5.21 5.56 5.25 5,000 0 0.0
03/07/2023
5.21
 3,198,600 4.87 5.21 5 10,500 3,700 0.0
30/06/2023
4.87
 401,600 4.98 5 4.87 0 5,100 -0.0
29/06/2023
4.98
 386,300 5.08 5.17 4.97 100 0 0.0
28/06/2023
5.08
 820,000 5.22 5.25 5 100 13,000 -0.1
27/06/2023
5.22
 618,200 5.37 5.37 5.10 0 0 0
26/06/2023
5.37
 1,702,100 5.18 5.54 5.10 5,200 0 0.0
23/06/2023
5.18
 1,361,900 4.85 5.18 5.15 0 700 -0.0
22/06/2023
4.85
 343,300 4.93 5.04 4.80 0 41,900 -0.2
21/06/2023
4.93
 531,400 4.70 4.99 4.68 19,000 11,300 0.0
20/06/2023
4.70
 446,800 4.63 4.70 4.46 5,000 0 0.0
19/06/2023
4.63
 363,600 4.60 4.70 4.52 3,500 0 0.0
16/06/2023
4.60
 1,179,700 4.78 5 4.60 7,800 0 0.0
15/06/2023
4.78
 1,218,600 5.13 5.13 4.78 21,000 5,000 0.1
14/06/2023
5.13
 822,600 5.35 5.45 5.12 14,200 0 0.1
13/06/2023
5.35
 802,700 5.26 5.50 5.27 0 200 -0.0
12/06/2023
5.26
 1,052,700 5.50 5.50 5.22 0 0 0
09/06/2023
5.50
 2,050,700 5.85 6 5.45 32,900 23,700 0.1
08/06/2023
5.85
 2,621,600 5.47 5.85 5.50 10,500 24,000 -0.1
07/06/2023
5.47
 2,200,800 5.12 5.47 5.07 0 0 0
06/06/2023
5.12
 1,519,100 5.14 5.15 5 0 0 0
05/06/2023
5.14
 2,686,200 5.15 5.40 4.95 18,700 100 0.1
02/06/2023
5.15
 971,500 4.82 5.15 5.14 0 30,000 -0.2
01/06/2023
4.82
 1,549,300 4.51 4.82 4.76 0 86,000 -0.4
31/05/2023
4.51
 3,267,000 4.22 4.51 4.49 0 35,000 -0.2
30/05/2023
4.22
 200,600 3.95 4.22 4.22 10,000 18,000 -0.0
29/05/2023
3.95
 445,600 3.70 3.95 3.95 0 12,100 -0.0
26/05/2023
3.70
 56,100 3.46 3.70 3.70 0 4,000 -0.0
25/05/2023
3.46
 21,500 3.24 3.46 3.46 0 0 0
24/05/2023
3.24
 109,600 3.03 3.24 3.20 0 0 0
23/05/2023
3.03
 205,800 3.06 3.06 3 0 0 0
22/05/2023
3.06
 52,300 3.06 3.07 3.05 0 0 0
19/05/2023
3.06
 150,100 3.05 3.07 3.02 0 0 0
18/05/2023
3.05
 98,500 2.98 3.05 2.91 1,100 0 0.0
17/05/2023
2.98
 103,600 3 3.04 2.98 0 0 0
16/05/2023
3
 37,900 3.04 3.05 2.93 0 0 0
15/05/2023
3.04
 63,500 3.04 3.14 3 0 0 0
12/05/2023
3.04
 96,900 3.04 3.05 3.01 0 0 0
11/05/2023
3.04
 55,400 3.04 3.08 3.03 0 0 0
10/05/2023
3.04
 133,900 2.91 3.05 2.97 0 0 0
09/05/2023
2.91
 166,500 2.95 2.96 2.80 0 115,800 -0.3
08/05/2023
2.95
 110,900 2.98 3.05 2.81 0 58,100 -0.2
05/05/2023
2.98
 210,900 3.07 3.07 2.98 0 179,400 -0.5
04/05/2023
3.07
 140,000 3.16 3.16 3.03 0 61,200 -0.2
28/04/2023
3.16
 59,300 3.14 3.20 3.10 0 0 0
27/04/2023
3.14
 94,400 3.17 3.17 3.05 0 42,500 -0.1
26/04/2023
3.17
 7,600 3.12 3.20 3.12 0 0 -0.0
25/04/2023
3.12
 54,200 3.08 3.13 3.07 0 0 -0.0
24/04/2023
3.08
 66,000 3 3.08 2.90 0 5,300 -0.0
21/04/2023
3
 111,900 3 3 2.80 0 59,006 -0.2
20/04/2023
3
 97,200 3.05 3.05 2.95 0 75,000 -0.2
19/04/2023
3.05
 184,900 3.07 3.19 3.04 0 155,933 -0.5
18/04/2023
3.07
 108,900 3.16 3.16 3.07 0 52,921 -0.2
17/04/2023
3.16
 97,400 3.21 3.21 3 0 20,200 -0.1
14/04/2023
3.21
 29,700 3.28 3.28 3.12 0 0 -0.1
13/04/2023
3.28
 9,700 3.29 3.30 3.12 0 0 -0.1
12/04/2023
3.29
 117,700 3.23 3.41 3.23 0 44,000 -0.1
11/04/2023
3.23
 79,300 3.26 3.26 3.10 0 27,000 -0.1
10/04/2023
3.26
 20,100 3.26 3.28 3.06 0 0 -0.3
07/04/2023
3.26
 42,000 3.26 3.30 3.25 0 0 -0.3
06/04/2023
3.26
 232,600 3.26 3.46 3.20 0 100,000 -0.3
05/04/2023
3.26
 88,000 3.26 3.28 3.17 0 0 -0.1
04/04/2023
3.26
 16,000 3.30 3.35 3.20 0 0 -0.1
03/04/2023
3.30
 127,300 3.20 3.35 3.20 0 0 -0.1
31/03/2023
3.20
 41,100 3.17 3.24 2.95 0 0 -0.1
30/03/2023
3.17
 94,400 3.18 3.20 3.11 0 46,200 -0.1
29/03/2023
3.18
 28,000 3.19 3.28 3.15 0 8,500 -0.0
28/03/2023
3.19
 49,800 3.20 3.30 3.19 0 25,300 -0.1
27/03/2023
3.20
 36,200 3.20 3.42 3.20 0 0 0
24/03/2023
3.20
 53,000 3.21 3.25 3.20 0 0 0
23/03/2023
3.21
 8,100 3.20 3.41 3.10 0 0 0
22/03/2023
3.20
 15,500 3.20 3.25 3.10 0 0 0
21/03/2023
3.20
 29,200 3.14 3.24 3 0 0 0.0
20/03/2023
3.14
 31,200 3.30 3.30 3.14 0 0 0.0
17/03/2023
3.30
 25,000 3.41 3.41 3.21 0 0 0.0
16/03/2023
3.41
 0 3.41 3.41 3.41 0 0 0.0
15/03/2023
3.41
 70,000 3.34 3.56 3.35 0 0 0.0
14/03/2023
3.34
 64,600 3.34 3.34 3.20 0 0 0.0
13/03/2023
3.34
 101,100 3.20 3.41 3.19 1,000 400 0.0
10/03/2023
3.20
 98,100 3.30 3.30 3.20 100 0 0.0
09/03/2023
3.30
 121,600 3.49 3.49 3.26 0 0 -0.0
08/03/2023
3.49
 61,900 3.49 3.50 3.45 0 0 -0.0
07/03/2023
3.49
 83,600 3.67 3.67 3.49 0 0 -0.0
06/03/2023
3.67
 108,200 3.64 3.89 3.50 0 0 -0.0
03/03/2023
3.64
 112,400 3.62 3.73 3.60 0 0 -0.0
02/03/2023
3.62
 388,100 3.61 3.86 3.41 0 7,000 -0.0
01/03/2023
3.61
 228,800 3.38 3.61 3.61 0 10,400 -0.0
28/02/2023
3.38
 161,400 3.16 3.38 3.38 0 0 0.0
27/02/2023
3.16
 252,300 2.96 3.16 3 0 0 0.0
24/02/2023
2.96
 60,600 2.98 3.05 2.95 0 0 0.0
23/02/2023
2.98
 27,500 2.98 2.98 2.90 0 0 0.0
22/02/2023
2.98
 66,400 3.05 3.05 2.97 0 0 0.0
21/02/2023
3.05
 61,700 3.05 3.09 3.01 0 0 0.0
20/02/2023
3.05
 159,900 2.95 3.10 3.01 100 0 0.0
17/02/2023
2.95
 32,400 3.05 3.10 2.95 0 0 -0.0
16/02/2023
3.05
 55,500 3 3.14 2.91 0 0 -0.0
15/02/2023
3
 102,400 3.04 3.06 2.98 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |