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)
19/09/2018
7.46
 1,029,460 7.36 7.49 7.33 800 504,790 -5.6
18/09/2018
7.36
 1,075,040 7.53 7.53 7.26 300 591,200 -6.5
17/09/2018
7.53
 426,690 7.56 7.59 7.49 760 0 0.0
14/09/2018
7.56
 616,410 7.56 7.59 7.49 0 80,000 -0.9
13/09/2018
7.56
 425,410 7.53 7.56 7.46 1,000 30,000 -0.3
12/09/2018
7.53
 607,050 7.53 7.56 7.49 0 600 -0.0
11/09/2018
7.53
 582,210 7.56 7.59 7.46 500 40,000 -0.4
10/09/2018
7.56
 453,140 7.53 7.59 7.46 21,300 0 0.2
07/09/2018
7.53
 336,150 7.46 7.69 7.46 0 0 0
06/09/2018
7.46
 426,170 7.56 7.59 7.46 100 0 0.0
05/09/2018
7.56
 695,560 7.59 7.59 7.46 3,700 2,440 0.0
04/09/2018
7.59
 547,400 7.56 7.66 7.49 600 30 0.0
31/08/2018
7.56
 404,510 7.59 7.63 7.26 30,100 40,000 -0.1
30/08/2018
7.59
 806,610 7.66 7.73 7.49 20,100 396,180 -4.3
29/08/2018
7.66
 394,540 7.79 7.83 7.63 210 140,360 -1.6
28/08/2018
7.79
 1,146,310 7.73 7.83 7.73 95,000 375,000 -3.3
27/08/2018
7.73
 643,140 7.66 7.73 7.63 0 187,230 -2.2
24/08/2018
7.66
 554,580 7.59 7.66 7.53 60 0 0.0
23/08/2018
7.59
 367,830 7.56 7.63 7.13 0 20,000 -0.2
22/08/2018
7.56
 357,810 7.53 7.63 7.49 15,040 0 0.2
21/08/2018
7.53
 202,450 7.49 7.59 7.43 200 26,820 -0.3
20/08/2018
7.49
 287,750 7.49 7.49 7.39 3,000 47,100 -0.5
17/08/2018
7.49
 328,570 7.46 7.53 7.39 510 30,000 -0.3
16/08/2018
7.46
 428,380 7.53 7.56 7.33 30 20,000 -0.2
15/08/2018
7.53
 253,950 7.63 7.63 7.53 10 25,000 -0.3
14/08/2018
7.63
 291,040 7.69 7.69 7.59 0 5,950 -0.1
13/08/2018
7.69
 421,620 7.63 7.69 7.56 0 5,000 -0.1
10/08/2018
7.63
 258,000 7.63 7.69 7.56 0 1,250 -0.0
09/08/2018
7.63
 233,480 7.69 7.73 7.63 1,500 10 0.0
08/08/2018
7.69
 284,010 7.76 7.76 7.63 0 30,000 -0.3
07/08/2018
7.76
 161,000 7.69 7.83 7.66 0 0 0
06/08/2018
7.69
 183,230 7.63 7.73 7.63 0 0 0
03/08/2018
7.63
 545,770 7.83 7.83 7.63 35,000 383,030 -4.0
02/08/2018
7.83
 262,220 7.99 7.99 7.83 60,000 0 0.7
01/08/2018
7.99
 307,260 7.86 7.99 7.83 120,780 0 1.4
31/07/2018
7.86
 519,000 7.99 8.03 7.69 15,700 0 0.2
30/07/2018
7.99
 464,470 7.96 8.13 7.96 0 207,810 -2.5
27/07/2018
7.96
 241,530 7.89 8.06 7.89 0 77,280 -0.9
26/07/2018
7.89
 121,950 7.89 7.99 7.83 7,000 5,310 0.0
25/07/2018
7.89
 403,730 7.73 7.96 7.66 12,000 191,290 -2.1
24/07/2018
7.73
 493,270 7.96 7.96 7.69 74,100 234,140 -1.9
23/07/2018
7.96
 200,730 8.09 8.09 7.89 0 1,300 -0.0
20/07/2018
8.09
 124,950 8.09 8.26 7.93 0 4,500 -0.1
19/07/2018
8.09
 289,420 8.19 8.33 7.83 11,020 50,000 -0.5
18/07/2018
8.19
 289,590 7.89 8.19 7.83 19,000 60,000 -0.5
17/07/2018
7.89
 163,690 7.89 7.89 7.69 0 60,000 -0.7
16/07/2018
7.89
 198,610 7.99 7.99 7.66 6,000 43,000 -0.4
13/07/2018
7.99
 245,890 7.99 7.99 7.83 0 40,000 -0.5
12/07/2018
7.99
 311,280 8.06 8.13 7.59 5,000 40,000 -0.4
11/07/2018
8.06
 274,160 8.66 8.76 8.06 0 40,100 -0.5
10/07/2018
8.66
 230,900 8.76 9.06 8.49 2,420 71,390 -0.9
09/07/2018
8.76
 247,730 9.03 9.13 8.73 0 149,770 -2.0
06/07/2018
9.03
 159,160 8.99 9.13 8.79 350 33,000 -0.4
05/07/2018
8.99
 244,180 9.13 9.16 8.76 200 23,000 -0.3
04/07/2018
9.13
 353,600 8.96 9.19 8.93 78,320 30,150 0.7
03/07/2018
8.96
 439,360 9.19 9.23 8.93 0 238,170 -3.2
02/07/2018
9.19
 226,990 9.29 9.29 9.06 0 25,000 -0.3
29/06/2018
9.29
 682,180 9.06 9.29 9.06 35,000 0 0.5
28/06/2018
9.06
 216,230 9.09 9.29 9.06 620 0 0.0
27/06/2018
9.09
 199,050 9.09 9.23 9.03 0 30,000 -0.4
26/06/2018
9.09
 161,850 9.19 9.23 9.03 0 0 0
25/06/2018
9.19
 201,130 9.23 9.29 9.13 3,000 0 0.0
22/06/2018
9.23
 141,970 9.19 9.26 9.03 0 0 0
21/06/2018
9.19
 150,590 9.19 9.19 9.09 2,000 10 0.0
20/06/2018
9.19
 123,450 9.19 9.33 8.99 0 4,230 -0.1
19/06/2018
9.19
 644,650 9.39 9.39 8.99 0 26,000 -0.4
18/06/2018
9.39
 242,990 9.43 9.49 9.23 0 21,220 -0.3
15/06/2018
9.43
 277,220 9.43 9.46 8.99 0 75,500 -1.1
14/06/2018
9.43
 329,160 9.49 9.59 9.33 0 85,400 -1.2
13/06/2018
9.49
 419,240 9.33 9.49 9.16 730 3,500 -0.0
12/06/2018
9.33
 430,790 9.39 9.46 8.99 5,000 5,000 -0.0
11/06/2018
9.39
 693,490 9.53 9.53 9.33 12,580 0 0.2
08/06/2018
9.53
 613,520 9.83 9.83 9.53 19,610 0 0.3
07/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2018
9.83
 547,580 9.83 10.13 9.73 5,000 5,500 -0.0
06/06/2018
9.83
 834,620 9.70 9.92 9.67 5,400 15,310 -0.2
05/06/2018
9.70
 484,760 9.67 9.76 9.64 0 25,000 -0.4
04/06/2018
9.67
 616,650 9.48 9.67 9.30 0 186,050 -2.8
01/06/2018
9.48
 432,600 9.39 9.48 9.33 250 13,000 -0.2
31/05/2018
9.39
 233,390 9.33 9.42 9.23 0 10,000 -0.1
30/05/2018
9.33
 455,610 9.36 9.64 9.26 0 0 0
29/05/2018
9.36
 400,140 9.11 9.36 9.05 0 0 0
28/05/2018
9.11
 501,140 9.36 9.58 8.98 11,900 107,000 -1.4
25/05/2018
9.36
 612,280 9.48 9.58 9.26 0 6,330 -0.1
24/05/2018
9.48
 618,150 9.23 9.48 9.20 161,000 25,000 2.1
23/05/2018
9.23
 411,290 9.23 9.33 9.05 0 0 0
22/05/2018
9.23
 684,570 9.23 9.30 8.98 0 0 0
21/05/2018
9.23
 232,480 9.20 9.30 8.98 0 0 0
18/05/2018
9.20
 222,500 8.98 9.30 8.92 0 0 0
17/05/2018
8.98
 170,320 9.11 9.17 8.98 17,000 1,000 0.2
16/05/2018
9.11
 382,200 9.33 9.45 9.11 0 0 0
15/05/2018
9.33
 363,880 9.33 9.39 9.20 3,000 0 0.0
14/05/2018
9.33
 418,700 9.30 9.36 9.14 27,500 10,100 0.3
11/05/2018
9.30
 276,040 9.23 9.30 9.05 8,000 0 0.1
10/05/2018
9.23
 683,600 9.05 9.36 8.86 218,560 10,000 3.1
09/05/2018
9.05
 557,610 9.05 9.05 8.86 100 1,300 -0.0
08/05/2018
9.05
 457,400 9.14 9.14 8.95 0 0 0
07/05/2018
9.14
 376,580 8.92 9.14 8.86 1,373,889 1,290,999 1.2
04/05/2018
8.92
 428,960 8.86 8.98 8.77 9,920 0 0.1
03/05/2018
8.86
 300,610 8.98 9.17 8.70 0 0 0
02/05/2018
8.98
 680,230 8.86 9.30 8.73 0 262,940 -3.8

Chính sách bảo mật | Điều khoản sử dụng |