CTCP Phát triển Nhà Thủ Đức (tdh)

2.93
0.02
(0.69%)
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) 		-0.04 -1.35% 1,516,100 7,520 0.0
2.81
2.97
2.93
2 tháng
(2024-07-18) 		-0.37 -11.21% 3,999,600 42,086 0.1
2.71
3.30
2.93
3 tháng
(2024-06-18) 		-0.43 -12.80% 7,617,900 70,750 0.2
2.71
3.50
2.93
6 tháng
(2024-03-20) 		-1.13 -27.83% 19,376,600 78,020 0.2
2.71
4.11
2.93
12 tháng
(2023-09-22) 		-2.43 -45.34% 48,387,600 -47,674 -0.5
2.71
5.36
2.93
24 tháng
(2022-09-27) 		-2.47 -45.74% 167,612,800 -791,797 -3.9
2.47
6.63
2.93
36 tháng
(2021-10-04) 		-7.62 -72.23% 409,565,900 -4,694,012 -47.9
2.47
14.60
2.93
60 tháng
(2019-10-14) 		-6.24 -68.04% 1,217,992,840 -29,826,576 -287.0
2.47
15.05
2.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
2.93
 57,200 2.97 2.97 2.87 0 2,500 0
13/09/2024
2.91
 341,600 2.97 2.98 2.82 2,900 700 0.0
12/09/2024
2.86
 98,700 2.79 2.87 2.79 0 0 0
11/09/2024
2.81
 58,200 2.90 2.90 2.80 8,200 0 0.0
10/09/2024
2.87
 37,200 2.89 2.90 2.80 0 0 0
09/09/2024
2.86
 16,700 2.87 2.87 2.83 0 0 0
06/09/2024
2.86
 82,400 2.84 2.86 2.79 2,600 0 0.0
05/09/2024
2.83
 56,100 2.83 2.88 2.79 7,100 0 0.0
04/09/2024
2.83
 47,100 2.87 2.87 2.82 3,000 0 0.0
30/08/2024
2.87
 82,500 2.88 2.93 2.86 0 0 0
29/08/2024
2.88
 25,000 2.89 2.92 2.87 0 0 0
28/08/2024
2.90
 33,300 2.92 2.95 2.87 0 1,900 -0.0
27/08/2024
2.91
 141,000 2.90 2.93 2.88 0 12,200 -0.0
26/08/2024
2.91
 42,300 2.94 2.94 2.90 0 0 0
23/08/2024
2.93
 56,200 2.94 2.94 2.89 1,900 0 0.0
22/08/2024
2.95
 60,700 2.97 2.97 2.92 0 4,900 -0.0
21/08/2024
2.96
 88,800 2.95 2.96 2.86 400 1,080 -0.0
20/08/2024
2.96
 79,100 2.97 2.97 2.90 0 400 -0.0
19/08/2024
2.97
 112,000 2.99 2.99 2.88 2,700 100 0.0
16/08/2024
2.99
 125,300 2.83 2.99 2.83 3,200 200 0.0
15/08/2024
2.86
 109,500 2.84 2.90 2.81 7,600 6,600 0.0
14/08/2024
2.89
 19,100 2.82 2.94 2.82 0 0 0
13/08/2024
2.85
 53,500 2.94 2.94 2.84 700 1,500 -0.0
12/08/2024
2.93
 39,700 2.83 2.98 2.83 2,100 3,000 -0.0
09/08/2024
2.96
 130,600 2.85 2.98 2.80 11,900 3,300 0.0
08/08/2024
2.91
 29,400 2.89 3 2.79 0 0 0
07/08/2024
2.89
 202,600 2.70 2.89 2.70 0 0 0
06/08/2024
2.71
 218,400 2.78 2.80 2.70 38,400 6,000 0.1
05/08/2024
2.80
 200,300 2.98 2.98 2.79 7,000 9,900 -0.0
02/08/2024
2.99
 87,400 3 3 2.92 0 0 0
01/08/2024
3.04
 171,400 3.10 3.10 3 3,600 0 0.0
31/07/2024
3.08
 159,100 3.10 3.10 3 10,000 0 0.0
30/07/2024
3.08
 122,600 3.07 3.11 3.05 0 3,200 -0.0
29/07/2024
3.07
 60,400 3.05 3.07 2.98 0 134 -0.0
26/07/2024
3.05
 16,000 3.15 3.15 3.02 0 0 0
25/07/2024
3.01
 35,800 3.09 3.09 3.01 3,200 0 0.0
24/07/2024
3.05
 84,400 3 3.05 2.95 100 0 0.0
23/07/2024
3.04
 68,400 3.03 3.13 3.01 0 1,600 -0.0
22/07/2024
3.03
 365,600 3.17 3.31 3.01 1,500 12,600 -0.0
19/07/2024
3.23
 63,900 3.30 3.32 3.20 0 6,700 -0.0
18/07/2024
3.30
 120,100 3.38 3.38 3.06 1,600 1,600 -0.0
17/07/2024
3.28
 203,700 3.34 3.36 3.26 400 1,000 -0.0
16/07/2024
3.36
 143,900 3.36 3.38 3.32 0 200 -0.0
15/07/2024
3.36
 35,400 3.34 3.40 3.34 0 7 -0.0
12/07/2024
3.34
 135,100 3.38 3.39 3.34 8,200 5 0.0
11/07/2024
3.37
 93,600 3.37 3.40 3.35 0 0 0
10/07/2024
3.37
 83,500 3.35 3.42 3.34 500 0 0.0
09/07/2024
3.37
 72,500 3.36 3.44 3.35 2,200 0 0.0
08/07/2024
3.36
 162,800 3.41 3.41 3.35 19,900 0 0.1
05/07/2024
3.41
 126,400 3.45 3.49 3.41 3,000 50 0.0
04/07/2024
3.45
 77,000 3.52 3.52 3.45 1,300 0 0.0
03/07/2024
3.46
 296,500 3.46 3.52 3.46 0 19,900 -0.1
02/07/2024
3.47
 125,100 3.47 3.55 3.47 0 0 0
01/07/2024
3.50
 122,600 3.52 3.52 3.43 0 0 0
28/06/2024
3.50
 721,200 3.44 3.63 3.44 19,900 2,400 0.1
27/06/2024
3.40
 59,600 3.43 3.43 3.39 0 4,600 -0.0
26/06/2024
3.43
 149,600 3.48 3.48 3.40 600 0 0.0
25/06/2024
3.45
 177,200 3.40 3.45 3.36 0 700 -0.0
24/06/2024
3.37
 99,200 3.44 3.46 3.31 7,000 4 0.0
21/06/2024
3.44
 141,200 3.42 3.47 3.40 8,000 0 0.0
20/06/2024
3.41
 287,700 3.34 3.41 3.30 700 12,500 -0.0
19/06/2024
3.34
 214,300 3.36 3.36 3.30 0 1,400 -0.0
18/06/2024
3.36
 90,200 3.38 3.39 3.33 30 300 -0.0
17/06/2024
3.39
 157,800 3.41 3.41 3.33 7,800 200 0.0
14/06/2024
3.41
 206,200 3.47 3.49 3.41 0 400 -0.0
13/06/2024
3.47
 166,200 3.48 3.48 3.42 0 0 0
12/06/2024
3.48
 205,400 3.47 3.49 3.40 2,900 0 0.0
11/06/2024
3.43
 151,600 3.49 3.49 3.40 200 500 -0.0
10/06/2024
3.45
 287,400 3.45 3.50 3.43 0 5,500 -0.0
07/06/2024
3.40
 229,900 3.52 3.52 3.40 4,100 11,900 -0.0
06/06/2024
3.48
 466,800 3.44 3.54 3.42 0 1,000 -0.0
05/06/2024
3.41
 636,200 3.36 3.43 3.30 8,600 9,700 -0.0
04/06/2024
3.39
 112,600 3.45 3.45 3.32 200 200 -0
03/06/2024
3.40
 213,900 3.50 3.50 3.37 4,300 1,200 0.0
31/05/2024
3.42
 105,300 3.46 3.46 3.39 0 2,100 -0.0
30/05/2024
3.43
 263,800 3.46 3.46 3.35 0 0 0
29/05/2024
3.46
 192,800 3.48 3.49 3.40 0 0 0
28/05/2024
3.38
 375,400 3.39 3.52 3.35 17,500 20 0.1
27/05/2024
3.35
 264,400 3.60 3.60 3.35 0 0 0
24/05/2024
3.60
 336,500 3.60 3.67 3.54 2,100 0 0.0
23/05/2024
3.61
 129,000 3.59 3.61 3.56 0 0 0
22/05/2024
3.59
 168,100 3.64 3.70 3.59 0 0 0
21/05/2024
3.64
 158,400 3.65 3.68 3.60 0 4,100 -0.0
20/05/2024
3.68
 127,600 3.65 3.77 3.62 0 5,812 -0.0
17/05/2024
3.65
 305,700 3.68 3.68 3.60 0 800 -0.0
16/05/2024
3.68
 217,700 3.78 3.78 3.67 0 8,900 -0.0
15/05/2024
3.70
 174,000 3.71 3.78 3.70 0 0 0
14/05/2024
3.71
 231,100 3.77 3.77 3.69 100 0 0.0
13/05/2024
3.77
 296,000 3.80 3.82 3.75 9,800 100 0.0
10/05/2024
3.78
 120,000 3.78 3.78 3.70 300 0 0.0
09/05/2024
3.78
 128,800 3.76 3.80 3.71 4,200 4,002 0.0
08/05/2024
3.81
 106,900 3.77 3.81 3.72 1,100 5,400 -0.0
07/05/2024
3.82
 81,600 3.85 3.85 3.79 0 100 -0.0
06/05/2024
3.85
 125,400 3.88 3.94 3.75 900 0 0.0
03/05/2024
3.88
 95,800 3.93 3.93 3.80 0 0 0
02/05/2024
3.86
 103,300 3.94 3.94 3.80 5,600 6,796 -0.0
26/04/2024
3.95
 183,600 3.70 4 3.68 0 300 -0.0
25/04/2024
3.74
 60,300 3.66 3.77 3.65 0 0 0
24/04/2024
3.70
 184,300 3.64 3.79 3.62 6,700 4,400 0.0
23/04/2024
3.62
 128,700 3.62 3.69 3.61 0 7,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |