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
(2024-08-21) 		-0.14 -4.73% 1,726,800 5,120 0.0
2.81
2.96
2.82
2 tháng
(2024-07-22) 		-0.21 -6.93% 4,217,400 48,586 0.1
2.71
3.08
2.82
3 tháng
(2024-06-24) 		-0.55 -16.32% 7,286,300 76,020 0.2
2.71
3.50
2.82
6 tháng
(2024-03-25) 		-1.28 -31.22% 19,229,900 77,820 0.2
2.71
4.10
2.82
12 tháng
(2023-09-26) 		-2.29 -44.81% 46,859,500 50,626 0.0
2.71
5.22
2.82
24 tháng
(2022-10-03) 		-2.16 -43.37% 167,641,400 -782,497 -3.7
2.47
6.63
2.82
36 tháng
(2021-10-06) 		-7.98 -73.89% 398,768,100 -4,919,912 -50.3
2.47
14.60
2.82
60 tháng
(2019-10-17) 		-5.97 -67.92% 1,214,701,570 -29,723,616 -285.9
2.47
15.05
2.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
8.06
 180,280 8.07 8.15 7.98 0 0 0
10/07/2019
8.07
 355,130 7.84 8.17 7.83 0 0 0
09/07/2019
7.84
 402,930 7.92 7.96 7.84 1,000 0 0.0
08/07/2019
7.92
 350,540 8.04 8.04 7.90 0 0 0
05/07/2019
8.04
 468,110 8.13 8.13 7.93 100 62,000 -0.6
04/07/2019
8.13
 436,350 8.22 8.22 7.93 0 180,000 -1.7
03/07/2019
8.22
 494,890 8.23 8.28 8.08 2,500 258,000 -2.5
02/07/2019
8.23
 127,790 8.32 8.32 8.19 0 0 0
01/07/2019
8.32
 201,970 8.17 8.33 8.18 0 20,000 -0.2
28/06/2019
8.17
 206,490 8.31 8.31 8.13 2,000 15,550 -0.1
27/06/2019
8.31
 263,690 8.42 8.50 8.17 0 15,000 -0.1
26/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
26/06/2019
8.42
 647,880 8.26 8.67 8.29 1,000 0 0.0
25/06/2019
8.26
 775,500 8.36 8.43 8.19 28,000 0 0.4
24/06/2019
8.36
 663,740 8.46 8.46 8.33 7,660 0 0.1
21/06/2019
8.46
 632,660 8.56 8.56 8.39 2,000 0 0.0
20/06/2019
8.56
 466,270 8.59 8.63 8.46 5,500 0 0.1
19/06/2019
8.59
 568,280 8.59 8.76 8.56 0 0 0
18/06/2019
8.59
 622,050 8.49 8.63 8.39 0 60,000 -0.8
17/06/2019
8.49
 353,020 8.49 8.56 8.43 1,610 21,260 -0.2
14/06/2019
8.49
 504,750 8.53 8.53 8.39 0 700 -0.0
13/06/2019
8.53
 435,000 8.49 8.59 8.46 3,000 34,300 -0.4
12/06/2019
8.49
 1,544,060 8.43 8.69 8.46 3,590 140,000 -1.7
11/06/2019
8.43
 711,480 8.19 8.43 8.19 0 10,000 -0.1
10/06/2019
8.19
 782,350 8.19 8.29 8.13 11,370 10,000 0.0
07/06/2019
8.19
 409,750 7.99 8.19 7.99 0 0 0
06/06/2019
7.99
 344,840 7.93 8.06 7.86 0 5,000 -0.1
05/06/2019
7.93
 431,620 7.96 8.13 7.89 0 0 0
04/06/2019
7.96
 378,210 7.99 8.13 7.96 1,300 5,710 -0.1
03/06/2019
7.99
 529,700 8.06 8.19 7.89 3,500 0 0.0
31/05/2019
8.06
 388,220 8.13 8.26 8.06 5,000 0 0.1
30/05/2019
8.13
 1,548,650 7.93 8.33 7.99 58,000 210 0.7
29/05/2019
7.93
 204,240 7.93 7.99 7.86 0 0 0
28/05/2019
7.93
 195,640 7.86 7.93 7.76 0 0 0
27/05/2019
7.86
 134,100 7.79 7.89 7.73 0 0 0
24/05/2019
7.79
 216,360 7.83 7.93 7.73 0 350 -0.0
23/05/2019
7.83
 195,400 7.86 7.86 7.73 0 0 0
22/05/2019
7.86
 250,550 7.93 7.99 7.79 0 0 0
21/05/2019
7.93
 288,240 7.99 8.09 7.86 0 0 0
20/05/2019
7.99
 563,860 7.79 8.06 7.76 0 0 0
17/05/2019
7.79
 329,990 7.73 7.83 7.69 100 14,000 -0.2
16/05/2019
7.73
 159,290 7.83 7.86 7.66 0 0 0
15/05/2019
7.83
 594,840 7.63 7.83 7.63 0 0 0
14/05/2019
7.63
 220,030 7.56 7.63 7.49 200 0 0.0
13/05/2019
7.56
 212,140 7.56 7.63 7.43 100 0 0.0
10/05/2019
7.56
 202,330 7.56 7.63 7.49 0 0 0
09/05/2019
7.56
 155,510 7.56 7.63 7.53 15,550 0 0.2
08/05/2019
7.56
 164,830 7.56 7.69 7.46 0 1,450 -0.0
07/05/2019
7.56
 395,200 7.73 7.83 7.56 0 0 0
06/05/2019
7.73
 596,710 7.99 7.99 7.63 0 0 0
03/05/2019
7.99
 653,780 7.93 8.13 7.86 500 0 0.0
02/05/2019
7.93
 287,870 7.79 7.99 7.83 840 0 0.0
26/04/2019
7.79
 153,390 7.86 7.89 7.76 0 0 0
25/04/2019
7.86
 473,220 7.79 7.99 7.73 15,000 0 0.2
24/04/2019
7.79
 368,280 7.66 7.83 7.73 0 0 0
23/04/2019
7.66
 173,490 7.79 7.89 7.66 10,000 0 0.1
22/04/2019
7.79
 1,027,390 7.29 7.79 7.39 4,000 0 0.0
19/04/2019
7.29
 317,020 7.23 7.56 7.23 0 0 0
18/04/2019
7.23
 226,960 7.39 7.43 7.23 0 7,060 -0.1
17/04/2019
7.39
 323,310 7.49 7.49 7.39 0 0 0
16/04/2019
7.49
 249,400 7.49 7.53 7.36 0 0 0
12/04/2019
7.49
 392,150 7.49 7.59 7.36 200 0 0.0
11/04/2019
7.49
 315,840 7.49 7.56 7.46 0 0 0
10/04/2019
7.49
 365,290 7.59 7.59 7.46 20,000 6,410 0.2
09/04/2019
7.59
 503,700 7.59 7.79 7.53 120 31,000 -0.4
08/04/2019
7.59
 719,950 7.23 7.63 7.26 0 0 0
05/04/2019
7.23
 262,690 7.16 7.33 7.19 500 0 0.0
04/04/2019
7.16
 343,810 7.16 7.26 7.10 11,000 0 0.1
03/04/2019
7.16
 133,200 7.19 7.19 7.10 0 0 0
02/04/2019
7.19
 559,170 7.13 7.33 7.06 400 116,000 -1.2
01/04/2019
7.13
 1,933,370 7.66 7.66 7.13 7,890 32,000 -0.3
29/03/2019
7.66
 279,230 7.76 7.89 7.66 0 0 0
28/03/2019
7.76
 172,450 7.73 7.83 7.66 0 0 0
27/03/2019
7.73
 607,100 7.73 7.93 7.73 0 2,950 -0.0
26/03/2019
7.73
 283,010 7.66 7.79 7.63 3,650 2,470 0.0
25/03/2019
7.66
 576,870 7.89 7.93 7.59 750 0 0.0
22/03/2019
7.89
 490,190 7.73 8.06 7.66 0 0 0
21/03/2019
7.73
 833,280 8.16 8.26 7.73 2,050 10,000 -0.1
20/03/2019
8.16
 388,400 8.29 8.29 8.09 4,200 0 0.1
19/03/2019
8.29
 1,061,720 8.26 8.56 8.19 19,360 70,010 -0.6
18/03/2019
8.26
 2,215,240 7.79 8.29 7.83 0 116,000 -1.4
15/03/2019
7.79
 280,350 7.73 7.83 7.73 0 0 0
14/03/2019
7.73
 330,390 7.83 7.86 7.66 18,050 0 0.2
13/03/2019
7.83
 313,130 7.76 7.86 7.73 0 0 0
12/03/2019
7.76
 319,530 7.76 7.86 7.63 500 0 0.0
11/03/2019
7.76
 371,830 7.69 7.79 7.63 0 0 0
08/03/2019
7.69
 521,780 7.86 7.86 7.69 7,080 0 0.1
07/03/2019
7.86
 516,340 7.99 8.13 7.83 3,460 0 0.0
06/03/2019
7.99
 570,810 7.73 7.99 7.73 500 0 0.0
05/03/2019
7.73
 799,160 7.93 7.93 7.73 7,900 0 0.1
04/03/2019
7.93
 976,250 7.46 7.96 7.73 4,000 5,000 -0.0
01/03/2019
7.46
 399,180 7.26 7.49 7.26 0 30 -0.0
28/02/2019
7.26
 631,490 7.46 7.49 7.26 0 20 -0.0
27/02/2019
7.46
 840,830 7.13 7.46 7.16 0 600 -0.0
26/02/2019
7.13
 459,540 7.10 7.16 7.06 0 450 -0.0
25/02/2019
7.10
 270,330 7.00 7.13 7.00 0 3,310 -0.0
22/02/2019
7.00
 284,340 7.10 7.13 7.00 0 0 0
21/02/2019
7.10
 338,290 7.10 7.19 7.06 0 50,200 -0.5
20/02/2019
7.10
 277,280 7.10 7.16 7.06 5,840 36,000 -0.3
19/02/2019
7.10
 1,051,890 7.10 7.33 7.06 6,000 20,000 -0.2
18/02/2019
7.10
 391,470 6.96 7.10 6.96 35,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |