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)
18/09/2020
7.92
 1,400,660 8 8 7.91 7,060 182,500 -1.4
17/09/2020
8
 1,208,330 8.04 8.07 7.95 560 236,750 -1.9
16/09/2020
8.04
 1,494,590 8.06 8.12 8.04 15,420 265,800 -2.0
15/09/2020
8.06
 2,702,560 7.82 8.24 7.90 116,550 177,000 -0.5
14/09/2020
7.82
 952,750 7.82 7.86 7.80 0 168,000 -1.3
11/09/2020
7.82
 1,090,010 7.90 7.91 7.80 10,650 195,940 -1.5
10/09/2020
7.90
 1,928,560 7.88 8 7.84 0 221,090 -1.8
09/09/2020
7.88
 913,360 7.86 7.97 7.70 56,440 231,000 -1.4
08/09/2020
7.86
 843,500 7.76 7.89 7.71 24,910 187,090 -1.3
07/09/2020
7.76
 2,146,260 7.85 8.06 7.61 31,070 36,680 -0.0
04/09/2020
7.85
 2,759,360 8.05 8.05 7.80 82,940 148,500 -0.5
03/09/2020
8.05
 3,035,220 8.18 8.30 8.02 11,700 327,950 -2.6
01/09/2020
8.18
 2,285,110 8.10 8.22 8.01 103,190 149,500 -0.4
31/08/2020
8.10
 2,810,050 8.30 8.50 8.10 5,490 170,560 -1.4
28/08/2020
8.30
 3,359,820 8.27 8.60 8.12 92,390 175,000 -0.7
27/08/2020
8.27
 2,709,560 8.35 8.35 8.01 59,800 181,560 -1.0
26/08/2020
8.35
 3,534,230 8.19 8.76 8.20 0 411,720 -3.5
25/08/2020
8.19
 6,444,050 7.66 8.19 7.90 360 1,319,370 -10.7
24/08/2020
7.66
 4,219,680 7.16 7.66 7.20 45,300 1,511,800 -11.2
21/08/2020
7.16
 692,400 7.21 7.23 7.13 29,030 40,010 -0.1
20/08/2020
7.21
 991,530 7.08 7.25 7.08 5,680 1,000 0.0
19/08/2020
7.08
 884,890 7.19 7.20 7.08 13,110 13,500 -0.0
18/08/2020
7.19
 345,840 7.27 7.27 7.14 14,300 3,000 0.1
17/08/2020
7.27
 522,560 7.29 7.30 7.13 2,000 0 0.0
14/08/2020
7.29
 719,530 7.44 7.45 7.25 0 34,660 -0.3
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/08/2020
7.44
 1,263,380 7.12 7.50 7.32 0 12,050 -0.1
12/08/2020
7.12
 1,479,550 7.08 7.13 7.05 14,000 45,820 -0.3
11/08/2020
7.08
 592,500 7.08 7.16 7 31,640 62,660 -0.3
10/08/2020
7.08
 722,020 6.97 7.15 6.98 13,760 75,000 -0.5
07/08/2020
6.97
 547,350 6.92 7.04 6.92 5,880 53,590 -0.4
06/08/2020
6.92
 411,170 6.93 6.99 6.91 0 65,000 -0.5
05/08/2020
6.93
 801,750 6.98 6.99 6.88 31,360 69,000 -0.3
04/08/2020
6.98
 558,400 6.85 7.01 6.81 8,030 58,440 -0.4
03/08/2020
6.85
 676,220 6.73 6.85 6.68 10,340 18,330 -0.1
31/07/2020
6.73
 1,074,930 6.48 6.89 6.42 1,500 35,030 -0.3
30/07/2020
6.48
 532,380 6.44 6.56 6.42 1,040 16,600 -0.1
29/07/2020
6.44
 998,350 6.73 6.73 6.26 1,040 0 0.0
28/07/2020
6.73
 679,020 6.47 6.75 6.33 39,360 0 0.3
27/07/2020
6.47
 1,415,210 6.95 6.95 6.47 29,870 0 0.2
24/07/2020
6.95
 881,040 7.31 7.31 6.80 40,000 0 0.3
23/07/2020
7.31
 794,480 7.31 7.36 7.23 600 22,010 -0.2
22/07/2020
7.31
 535,680 7.40 7.40 7.25 400 22,000 -0.2
21/07/2020
7.40
 286,900 7.39 7.42 7.35 1,000 20,000 -0.2
20/07/2020
7.39
 328,100 7.42 7.48 7.38 2,400 20,090 -0.2
17/07/2020
7.42
 646,890 7.43 7.49 7.38 7,800 80,000 -0.6
16/07/2020
7.43
 286,210 7.46 7.48 7.42 0 71,090 -0.6
15/07/2020
7.46
 446,670 7.50 7.54 7.45 3,180 40,000 -0.3
14/07/2020
7.50
 428,220 7.45 7.50 7.34 7,000 10,000 -0.0
13/07/2020
7.45
 861,670 7.53 7.53 7.39 39,420 54,700 -0.1
10/07/2020
7.53
 837,640 7.62 7.62 7.43 1,790 23,680 -0.2
09/07/2020
7.62
 1,162,660 7.42 7.64 7.47 0 20,000 -0.2
08/07/2020
7.42
 1,279,480 7.34 7.57 7.34 5,280 50,460 -0.4
07/07/2020
7.34
 1,107,560 7.27 7.43 7.28 0 33,760 -0.3
06/07/2020
7.27
 626,160 7.21 7.31 7.20 14,400 11,940 0.0
03/07/2020
7.21
 518,370 7.17 7.25 7.17 5,960 200 0.0
02/07/2020
7.17
 441,090 7.19 7.33 7.04 11,330 20,000 -0.1
01/07/2020
7.19
 1,214,060 7.04 7.24 7.03 36,150 20,000 0.1
30/06/2020
7.04
 1,063,320 7.29 7.43 6.93 34,700 45,790 -0.1
29/06/2020
7.29
 1,549,180 7.74 7.74 7.28 74,800 7,560 0.6
26/06/2020
7.74
 1,869,600 8.02 8.13 7.60 34,700 45,790 -0.1
25/06/2020
8.02
 1,159,890 8 8.17 7.92 0 74,890 -0.7
24/06/2020
8
 1,371,430 8.13 8.33 8 500 155,900 -1.5
23/06/2020
8.13
 2,548,220 7.97 8.42 7.96 32,670 86,700 -0.5
22/06/2020
7.97
 1,527,390 8.08 8.16 7.92 12,850 45,830 -0.3
19/06/2020
8.08
 1,016,600 8 8.08 7.94 23,170 14,000 0.1
18/06/2020
8
 1,163,990 7.83 8.04 7.75 81,160 102,760 -0.2
17/06/2020
7.83
 1,059,480 7.96 8.08 7.75 39,030 41,380 -0.0
16/06/2020
7.96
 2,615,560 7.75 8.04 7.43 5,370 65,140 -0.6
15/06/2020
7.75
 2,306,270 8.33 8.33 7.75 15,190 740,860 -7.5
12/06/2020
8.33
 1,766,080 8.75 8.75 8.18 0 6,863,141 -76.8
11/06/2020
8.75
 5,279,490 8.54 8.88 7.95 1,209,830 350,940 8.7
10/06/2020
8.54
 4,141,360 8 8.54 7.96 575,340 2,492,645 -19.8
09/06/2020
8
 1,824,030 8.11 8.25 7.93 42,730 15,080 0.3
08/06/2020
8.11
 1,330,990 8.08 8.27 8.05 350 61,980 -0.6
05/06/2020
8.08
 2,138,080 7.95 8.26 8 5,020 3,079,940 -30.7
04/06/2020
7.95
 4,881,600 7.43 7.95 7.43 36,490 1,057,150 -9.6
03/06/2020
7.43
 457,560 7.42 7.50 7.34 12,000 39,890 -0.2
02/06/2020
7.42
 1,056,960 7.61 7.66 7.42 6,290 32,830 -0.2
01/06/2020
7.61
 2,019,710 7.32 7.70 7.33 45,380 3,070 0.4
29/05/2020
7.32
 242,550 7.33 7.33 7.18 0 9,510 -0.1
28/05/2020
7.33
 523,610 7.41 7.47 7.33 690 36,490 -0.3
27/05/2020
7.41
 2,050,050 7.30 7.64 7.33 11,620 21,060 -0.1
26/05/2020
7.30
 756,370 7.17 7.36 7.18 14,030 15,200 -0.0
25/05/2020
7.17
 649,290 7.17 7.33 7.04 43,350 0 0.4
22/05/2020
7.17
 576,860 7.24 7.25 7.17 98,790 7,370 0.8
21/05/2020
7.24
 558,920 7.25 7.28 7.17 46,150 15,230 0.3
20/05/2020
7.25
 528,360 7.33 7.40 7.17 5,830 15,580 -0.1
19/05/2020
7.33
 719,290 7.48 7.56 7.33 91,770 38,480 0.5
18/05/2020
7.48
 746,650 7.47 7.50 7.25 257,170 12,900 2.2
15/05/2020
7.47
 822,520 7.50 7.70 7.26 223,040 48,420 1.5
14/05/2020
7.50
 1,282,610 7.23 7.67 7.21 270,090 10,930 2.3
13/05/2020
7.23
 955,510 6.93 7.25 6.85 261,420 13,210 2.1
12/05/2020
6.93
 521,080 7.04 7.04 6.93 13,000 84,050 -0.6
11/05/2020
7.04
 750,980 6.93 7.04 6.92 21,120 50,170 -0.2
08/05/2020
6.93
 751,910 6.91 7.04 6.91 32,150 38,020 -0.0
07/05/2020
6.91
 541,090 6.71 6.95 6.67 3,270 42,470 -0.3
06/05/2020
6.71
 553,020 6.70 6.79 6.63 17,730 38,100 -0.2
05/05/2020
6.70
 845,230 6.58 6.75 6.48 21,890 52,350 -0.2
04/05/2020
6.58
 953,110 6.92 6.92 6.58 1,420 22,210 -0.2
29/04/2020
6.92
 483,480 6.91 6.94 6.85 23,350 52,050 -0.2

Chính sách bảo mật | Điều khoản sử dụng |