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)
15/02/2019
6.96
 414,430 7.06 7.06 6.96 0 9,230 -0.1
14/02/2019
7.06
 398,380 7.00 7.13 7.00 0 50,000 -0.5
13/02/2019
7.00
 474,540 6.83 7.06 6.86 5,000 70,000 -0.7
12/02/2019
6.83
 477,550 6.70 7.00 6.73 3,000 50,000 -0.5
11/02/2019
6.70
 264,160 6.66 6.76 6.66 0 24,000 -0.2
01/02/2019
6.66
 107,390 6.66 6.73 6.63 0 0 0
31/01/2019
6.66
 224,550 6.64 6.76 6.66 500 60,000 -0.6
30/01/2019
6.64
 158,430 6.64 6.76 6.63 10,000 41,000 -0.3
29/01/2019
6.64
 128,020 6.76 6.76 6.60 0 40,000 -0.4
28/01/2019
6.76
 236,170 6.83 6.83 6.64 0 50,000 -0.5
25/01/2019
6.83
 182,620 6.86 6.90 6.73 0 50,000 -0.5
24/01/2019
6.86
 610,900 6.65 6.90 6.66 13,000 0 0.1
23/01/2019
6.65
 242,870 6.66 6.66 6.60 0 94,580 -0.9
22/01/2019
6.66
 305,920 6.57 6.76 6.54 10,000 20,000 -0.1
21/01/2019
6.57
 127,800 6.57 6.58 6.53 7,000 20,000 -0.1
18/01/2019
6.57
 140,780 6.58 6.58 6.52 0 20,000 -0.2
17/01/2019
6.58
 143,780 6.58 6.58 6.52 0 30,000 -0.3
16/01/2019
6.58
 140,650 6.58 6.58 6.53 0 50,000 -0.5
15/01/2019
6.58
 326,530 6.58 6.58 6.49 0 145,000 -1.4
14/01/2019
6.58
 126,260 6.58 6.66 6.53 10 90,000 -0.9
11/01/2019
6.58
 242,140 6.59 6.59 6.50 50 100,000 -1.0
10/01/2019
6.59
 161,550 6.60 6.60 6.51 2,000 115,000 -1.1
09/01/2019
6.60
 304,740 6.60 6.60 6.50 120,000 203,470 -0.8
08/01/2019
6.60
 250,930 6.60 6.66 6.45 0 170,000 -1.7
07/01/2019
6.60
 196,000 6.66 6.66 6.53 17,330 105,000 -0.9
04/01/2019
6.66
 332,220 6.49 6.66 6.40 1,000 230,000 -2.2
03/01/2019
6.49
 446,070 6.66 6.66 6.37 3,000 170,000 -1.6
02/01/2019
6.66
 116,090 6.73 6.73 6.60 0 0 0
28/12/2018
6.73
 44,700 6.76 6.76 6.66 2,000 0 0.0
27/12/2018
6.76
 95,870 6.65 6.86 6.66 6,900 0 0.1
26/12/2018
6.65
 143,660 6.66 6.76 6.63 0 0 0
25/12/2018
6.66
 252,620 6.73 6.73 6.56 600 12,000 -0.1
24/12/2018
6.73
 243,950 6.93 6.93 6.70 0 0 0
21/12/2018
6.93
 114,410 6.86 6.93 6.80 1,000 0 0.0
20/12/2018
6.86
 144,000 6.83 6.96 6.76 12,000 8,840 0.0
19/12/2018
6.83
 177,890 6.83 6.90 6.76 0 0 0
18/12/2018
6.83
 441,620 7.00 7.00 6.73 0 370 -0.0
17/12/2018
7.00
 184,100 7.23 7.29 7.00 40 70 -0.0
14/12/2018
7.23
 263,380 7.26 7.33 7.19 370 0 0.0
13/12/2018
7.26
 695,030 7.13 7.36 7.13 5,000 0 0.1
12/12/2018
7.13
 292,810 7.13 7.23 7.03 0 11,750 -0.1
11/12/2018
7.13
 121,690 7.19 7.19 7.03 0 0 0
10/12/2018
7.19
 256,240 7.23 7.23 6.96 350 0 0.0
07/12/2018
7.23
 789,950 6.86 7.33 6.86 11,750 0 0.1
06/12/2018
6.86
 129,840 6.86 6.93 6.83 2,000 1,380 0.0
05/12/2018
6.86
 199,110 6.90 6.96 6.80 0 0 0
04/12/2018
6.90
 158,100 6.86 7.00 6.80 0 0 0
03/12/2018
6.86
 183,290 6.80 6.93 6.76 0 0 0
30/11/2018
6.80
 145,100 6.80 6.90 6.66 0 0 0
29/11/2018
6.80
 109,910 6.86 6.96 6.76 0 0 0
28/11/2018
6.86
 100,580 6.83 6.86 6.73 0 0 0
27/11/2018
6.83
 73,820 6.86 7.00 6.83 2,000 0 0.0
26/11/2018
6.86
 108,990 6.86 6.96 6.80 0 0 0
23/11/2018
6.86
 127,130 6.93 7.00 6.83 1,500 10,000 -0.1
22/11/2018
6.93
 246,610 6.86 7.06 6.93 0 0 0
21/11/2018
6.86
 186,070 6.96 6.96 6.76 0 0 0
20/11/2018
6.96
 273,240 6.73 7.06 6.73 10,000 10 0.1
19/11/2018
6.73
 232,450 6.70 6.73 6.64 0 2,280 -0.0
16/11/2018
6.70
 98,500 6.70 6.76 6.60 0 0 0
15/11/2018
6.70
 41,880 6.54 6.73 6.60 0 0 0
14/11/2018
6.54
 110,030 6.73 6.76 6.54 100 19,620 -0.2
13/11/2018
6.73
 90,030 6.76 6.80 6.66 0 0 0
12/11/2018
6.76
 89,040 6.73 6.80 6.40 0 0 0
09/11/2018
6.73
 318,110 6.86 6.86 6.73 0 40 -0.0
08/11/2018
6.86
 225,190 6.86 7.00 6.80 0 0 0
07/11/2018
6.86
 306,720 6.83 7.03 6.80 0 0 0
06/11/2018
6.83
 491,980 6.73 6.86 6.73 6,660 80,000 -0.8
05/11/2018
6.73
 289,020 6.53 6.76 6.54 0 30,010 -0.3
02/11/2018
6.53
 349,410 6.53 6.60 6.53 24,000 30,000 -0.1
01/11/2018
6.53
 360,330 6.73 6.73 6.53 0 62,000 -0.6
31/10/2018
6.73
 505,900 6.60 6.80 6.56 19,000 0 0.2
30/10/2018
6.60
 474,380 6.76 6.76 6.60 0 10 -0.0
29/10/2018
6.76
 626,020 6.90 6.96 6.60 3,000 90,000 -0.9
26/10/2018
6.90
 539,270 7.13 7.26 6.90 52,000 130,000 -0.8
25/10/2018
7.13
 757,750 7.19 7.19 6.83 161,460 217,780 -0.6
24/10/2018
7.19
 336,430 7.46 7.46 7.19 200 0 0.0
23/10/2018
7.46
 684,670 7.59 7.59 7.16 50,900 60,000 -0.1
22/10/2018
7.59
 609,690 7.53 7.89 7.46 35,000 130,000 -1.1
19/10/2018
7.53
 1,028,620 7.66 7.66 7.36 33,000 260,000 -2.5
18/10/2018
7.66
 829,850 7.83 7.83 7.66 41,300 0 0.5
17/10/2018
7.83
 859,160 7.76 7.96 7.76 41,600 0 0.5
16/10/2018
7.76
 1,002,600 7.43 7.79 7.53 423,530 273,330 1.7
15/10/2018
7.43
 737,970 7.66 7.66 7.39 0 0 0
12/10/2018
7.66
 1,590,370 7.63 7.73 7.36 300 467,000 -5.3
11/10/2018
7.63
 2,273,390 8.19 8.19 7.63 100,100 490,870 -4.5
10/10/2018
8.19
 1,439,650 8.29 8.36 8.16 216,100 0 2.7
09/10/2018
8.29
 787,970 8.36 8.46 8.23 120,000 0 1.5
08/10/2018
8.36
 1,551,360 8.26 8.53 8.16 150,100 0 1.9
05/10/2018
8.26
 2,122,120 8.49 8.53 8.26 50,000 0 0.6
04/10/2018
8.49
 1,652,170 8.36 8.59 8.39 270,000 100 3.4
03/10/2018
8.36
 3,372,850 7.83 8.36 7.83 370,000 750,200 -4.5
02/10/2018
7.83
 1,929,150 7.76 7.96 7.73 61,010 700,000 -7.5
01/10/2018
7.76
 1,485,490 8.06 8.06 7.66 700 610,000 -7.2
28/09/2018
8.06
 1,780,610 7.96 8.26 7.96 7,980 777,100 -9.3
27/09/2018
7.96
 1,210,650 8.03 8.16 7.93 30,100 333,010 -3.6
26/09/2018
8.03
 2,354,100 7.83 8.16 7.79 120,510 900,400 -9.4
25/09/2018
7.83
 1,348,360 7.83 7.93 7.66 0 300,000 -3.5
24/09/2018
7.83
 2,299,410 7.46 7.83 7.43 0 725,340 -8.5
21/09/2018
7.46
 739,570 7.46 7.49 7.39 400 9,500 -0.1
20/09/2018
7.46
 636,360 7.46 7.49 7.33 500 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |