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)
28/04/2020
6.91
 627,380 7 7 6.82 14,250 127,330 -0.9
27/04/2020
7
 484,530 7 7.08 6.84 11,560 55,640 -0.4
24/04/2020
7
 539,570 7.16 7.16 6.98 16,430 27,420 -0.1
23/04/2020
7.16
 843,460 7.17 7.28 7.03 280 90,090 -0.8
22/04/2020
7.17
 710,080 6.81 7.17 6.50 94,900 2,050 0.8
21/04/2020
6.81
 2,565,340 7.29 7.29 6.78 172,180 66,420 0.9
20/04/2020
7.29
 2,009,930 7.40 7.58 7.08 198,900 108,410 0.8
17/04/2020
7.40
 1,866,270 6.92 7.40 6.92 168,380 116,290 0.4
16/04/2020
6.92
 1,521,690 6.55 6.92 6.55 69,810 124,970 -0.4
15/04/2020
6.55
 1,491,750 6.13 6.55 6.14 730 2,050 -0.0
14/04/2020
6.13
 1,250,330 5.94 6.13 5.83 5,340 76,150 -0.5
13/04/2020
5.94
 839,400 5.79 6 5.75 37,570 100,000 -0.4
10/04/2020
5.79
 915,480 5.65 5.82 5.59 13,610 60,610 -0.3
09/04/2020
5.65
 1,371,990 5.55 5.79 5.58 37,450 57,800 -0.1
08/04/2020
5.55
 853,900 5.53 5.55 5.29 124,760 32,050 0.6
07/04/2020
5.53
 1,086,680 5.61 5.65 5.39 52,010 142,030 -0.6
06/04/2020
5.61
 1,608,220 5.24 5.61 5.43 40,290 78,730 -0.3
03/04/2020
5.24
 879,480 5 5.25 5 87,820 140,200 -0.3
01/04/2020
5
 785,440 4.83 5.08 4.83 63,790 2,050 0.4
31/03/2020
4.83
 1,309,670 4.90 5.08 4.71 87,890 27,330 0.3
30/03/2020
4.90
 559,720 5.25 5.25 4.89 109,350 2,650 0.6
27/03/2020
5.25
 490,360 5.36 5.36 5.17 49,220 0 0.3
26/03/2020
5.36
 371,470 5.35 5.42 5.21 116,140 34,000 0.5
25/03/2020
5.35
 829,690 5.09 5.41 5.18 129,750 45,630 0.5
24/03/2020
5.09
 1,221,960 5.39 5.39 5.04 75,710 49,900 0.2
23/03/2020
5.39
 652,190 5.79 5.79 5.39 13,000 60,980 -0.3
20/03/2020
5.79
 358,930 5.75 5.79 5.66 44,890 100,020 -0.4
19/03/2020
5.75
 494,300 5.92 5.92 5.58 32,230 96,750 -0.5
18/03/2020
5.92
 818,160 6.04 6.08 5.83 32,230 96,750 -0.5
17/03/2020
6.04
 549,280 6.08 6.08 5.73 31,860 180,260 -1.0
16/03/2020
6.08
 329,290 6.18 6.21 6 20,000 41,960 -0.2
13/03/2020
6.18
 1,179,010 6.49 6.49 6.04 46,750 221,370 -1.3
12/03/2020
6.49
 1,029,520 6.96 6.96 6.48 6,840 20,360 -0.1
11/03/2020
6.96
 473,910 7.25 7.42 6.83 0 152,830 -1.3
10/03/2020
7.25
 583,640 7.30 7.31 6.84 17,050 42,020 -0.2
09/03/2020
7.30
 925,580 7.84 7.84 7.30 7,600 64,730 -0.5
06/03/2020
7.84
 441,240 7.92 7.92 7.83 50 93,330 -0.9
05/03/2020
7.92
 316,760 7.88 8.04 7.88 8,590 92,000 -0.8
04/03/2020
7.88
 381,650 7.88 7.92 7.85 2,310 120,810 -1.1
03/03/2020
7.88
 505,770 7.93 8.03 7.88 0 26,160 -0.2
02/03/2020
7.93
 263,980 7.93 8.04 7.88 0 15,440 -0.1
28/02/2020
7.93
 682,640 8.25 8.25 7.84 7,980 53,920 -0.4
27/02/2020
8.25
 728,190 8.21 8.29 8.17 0 186,100 -1.8
26/02/2020
8.21
 441,280 8 8.25 7.88 11,000 73,020 -0.6
25/02/2020
8
 363,150 7.83 8.03 7.80 11,390 10,710 0.0
24/02/2020
7.83
 625,690 8.38 8.38 7.83 94,860 73,000 0.2
21/02/2020
8.38
 405,670 8.42 8.46 8.32 15,620 15,000 0.0
20/02/2020
8.42
 593,630 8.33 8.46 8.33 26,800 30,000 -0.0
19/02/2020
8.33
 786,690 8.58 8.63 8.33 138,020 31,010 1.1
18/02/2020
8.58
 677,370 8.50 8.63 8.42 159,100 33,000 1.3
17/02/2020
8.50
 518,070 8.38 8.54 8.33 178,500 33,160 1.5
14/02/2020
8.38
 419,670 8.33 8.42 8.28 8,130 50 0.1
13/02/2020
8.33
 506,710 8.23 8.38 8.18 19,750 13,510 0.1
12/02/2020
8.23
 694,230 8.10 8.23 8.13 35,370 21,440 0.1
11/02/2020
8.10
 427,720 8.06 8.13 8.03 37,870 10,000 0.3
10/02/2020
8.06
 795,400 8.18 8.18 8 31,420 8,000 0.2
07/02/2020
8.18
 665,340 8.19 8.24 8.08 190,890 30,800 1.6
06/02/2020
8.19
 614,710 8.03 8.21 8.09 58,440 40,780 0.2
05/02/2020
8.03
 325,910 7.88 8.08 7.92 27,640 0 0.3
04/02/2020
7.88
 542,870 7.82 7.98 7.82 6,020 50,370 -0.4
03/02/2020
7.82
 824,570 8.25 8.25 7.68 17,430 13,300 0.0
31/01/2020
8.25
 1,040,510 8.31 8.46 8.25 0 38,610 -0.4
30/01/2020
8.31
 450,040 8.63 8.63 8.31 6,080 35,250 -0.3
22/01/2020
8.63
 498,080 8.63 8.71 8.58 13,240 620 0.1
21/01/2020
8.63
 330,800 8.50 8.63 8.46 4,150 0 0.0
20/01/2020
8.50
 290,370 8.50 8.50 8.33 2,000 410 0.0
17/01/2020
8.50
 407,530 8.54 8.63 8.38 7,030 14,390 -0.1
16/01/2020
8.54
 474,510 8.58 8.67 8.50 3,000 14,900 -0.1
15/01/2020
8.58
 396,020 8.42 8.58 8.38 0 10,160 -0.1
14/01/2020
8.42
 327,520 8.42 8.50 8.33 5,310 0 0.1
13/01/2020
8.42
 1,033,560 8.63 8.71 8.32 35,000 440 0.3
10/01/2020
8.63
 791,490 8.83 8.88 8.63 28,000 30,000 -0.0
09/01/2020
8.83
 451,580 8.58 8.88 8.67 34,600 12,910 0.2
08/01/2020
8.58
 1,491,460 8.96 8.96 8.50 15,000 22,540 -0.1
07/01/2020
8.96
 1,108,700 8.67 8.96 8.58 44,940 9,000 0.4
06/01/2020
8.67
 805,180 8.75 8.88 8.58 9,900 0 0.1
03/01/2020
8.75
 1,806,660 8.42 8.92 8.42 59,130 20,500 0.4
02/01/2020
8.42
 481,700 8.31 8.42 8.28 22,200 0 0.2
31/12/2019
8.31
 406,960 8.38 8.38 8.27 0 24,870 -0.2
30/12/2019
8.38
 507,250 8.42 8.46 8.33 115,680 0 1.2
27/12/2019
8.42
 491,690 8.42 8.46 8.32 56,220 30,000 0.3
26/12/2019
8.42
 731,880 8.42 8.50 8.33 15,320 28,200 -0.1
25/12/2019
8.42
 650,540 8.17 8.42 8.17 16,270 42,750 -0.3
24/12/2019
8.17
 680,380 8.17 8.22 8.13 15,800 25,770 -0.1
23/12/2019
8.17
 603,420 8.32 8.33 8.17 5,200 40,510 -0.4
20/12/2019
8.32
 249,270 8.27 8.33 8.27 14,840 280 0.1
19/12/2019
8.27
 350,210 8.32 8.33 8.27 40,500 4,000 0.4
18/12/2019
8.32
 291,520 8.33 8.46 8.32 42,100 0 0.4
17/12/2019
8.33
 337,660 8.33 8.50 8.30 4,740 6,000 -0.0
16/12/2019
8.33
 353,310 8.42 8.46 8.30 0 8,960 -0.1
13/12/2019
8.42
 342,460 8.50 8.58 8.38 0 11,550 -0.1
12/12/2019
8.50
 444,540 8.54 8.63 8.46 0 18,510 -0.2
11/12/2019
8.54
 388,500 8.33 8.54 8.29 0 2,860 -0.0
10/12/2019
8.33
 375,840 8.50 8.50 8.33 7,500 3,880 0.0
09/12/2019
8.50
 940,690 8.54 8.71 8.46 640 0 0.0
06/12/2019
8.54
 982,300 8.22 8.54 8.23 31,380 0 0.3
05/12/2019
8.22
 549,010 8.10 8.22 8.11 24,540 5,000 0.2
04/12/2019
8.10
 544,180 8.04 8.11 8.04 0 1,050 -0.0
03/12/2019
8.04
 698,250 8.06 8.13 8.04 1,700 5,240 -0.0
02/12/2019
8.06
 385,840 8.18 8.23 8.04 53,090 7,040 0.5

Chính sách bảo mật | Điều khoản sử dụng |