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)
27/04/2018
8.86
 2,339,580 9.45 9.45 8.80 15,000 736,500 -10.3
26/04/2018
9.45
 699,650 9.86 9.92 9.45 43,570 0 0.7
24/04/2018
9.86
 872,720 10.29 10.33 9.86 40 0 0.0
23/04/2018
10.29
 2,688,850 10.11 10.70 9.98 68,000 15,000 0.9
20/04/2018
10.11
 601,690 9.80 10.11 9.80 125,720 0 2.0
19/04/2018
9.80
 945,280 9.80 10.04 9.61 173,060 2,000 2.7
18/04/2018
9.80
 403,940 9.80 9.92 9.73 103,700 0 1.6
17/04/2018
9.80
 362,990 9.73 9.80 9.55 19,000 235,330 -3.3
16/04/2018
9.73
 335,800 9.55 9.92 9.45 71,200 12,500 0.9
13/04/2018
9.55
 477,410 9.58 9.67 9.45 50 5,000 -0.1
12/04/2018
9.58
 484,590 9.51 9.67 9.39 60,190 51,000 0.1
11/04/2018
9.51
 1,031,460 9.83 9.92 9.48 8,000 20,150 -0.2
10/04/2018
9.83
 1,085,410 10.20 10.20 9.73 6,010 15,000 -0.1
09/04/2018
10.20
 940,070 10.29 10.29 10.11 157,580 10,400 2.4
06/04/2018
10.29
 1,084,110 10.23 10.42 10.17 137,890 78,000 1.0
05/04/2018
10.23
 1,521,080 9.89 10.26 9.80 62,510 400 1.0
04/04/2018
9.89
 1,302,430 9.51 9.92 9.42 25,020 6,650 0.3
03/04/2018
9.51
 813,140 9.67 9.70 9.36 43,510 537,580 -7.5
02/04/2018
9.67
 585,910 9.55 9.80 9.58 115,000 3,720 1.7
30/03/2018
9.55
 340,550 9.45 9.58 9.36 176,000 45,380 2.0
29/03/2018
9.45
 213,550 9.36 9.48 9.23 10,890 30,000 -0.3
28/03/2018
9.36
 228,080 9.36 9.42 9.26 0 0 0
27/03/2018
9.36
 361,110 9.30 9.61 9.30 0 151,420 -2.3
26/03/2018
9.30
 444,310 9.48 9.61 9.30 5,000 0 0.1
23/03/2018
9.48
 413,100 9.73 9.73 9.39 20,500 0 0.3
22/03/2018
9.73
 400,770 9.80 9.80 9.67 80,000 3,840 1.2
21/03/2018
9.80
 571,060 9.92 9.95 9.76 9,000 198,900 -3.0
20/03/2018
9.92
 603,010 9.89 9.95 9.73 88,500 15,750 1.2
19/03/2018
9.89
 683,820 9.80 10.04 9.67 0 9,980 -0.2
16/03/2018
9.80
 490,550 10.01 10.01 9.80 50,510 38,000 0.2
15/03/2018
10.01
 723,850 9.76 10.11 9.73 115,000 11,550 1.7
14/03/2018
9.76
 482,130 9.80 9.92 9.73 0 6,080 -0.1
13/03/2018
9.80
 705,260 9.70 9.86 9.67 1,000 28,630 -0.4
12/03/2018
9.70
 545,420 9.83 9.83 9.67 15,000 5,000 0.2
09/03/2018
9.83
 1,174,020 9.39 9.83 9.39 127,000 10,010 1.8
08/03/2018
9.39
 537,070 9.20 9.55 9.17 5,000 0 0.1
07/03/2018
9.20
 418,700 9.36 9.36 9.11 25,000 0 0.4
06/03/2018
9.36
 466,160 9.17 9.36 9.11 3,230 237,640 -3.5
05/03/2018
9.17
 1,160,690 9.42 9.64 9.17 600 149,150 -2.3
02/03/2018
9.42
 777,930 8.92 9.42 8.86 0 310 -0.0
01/03/2018
8.92
 253,370 8.80 8.98 8.67 1,000 0 0.0
28/02/2018
8.80
 702,070 8.86 8.86 8.67 26,000 6,000 0.3
27/02/2018
8.86
 348,110 8.92 9.02 8.80 20,000 26,900 -0.1
26/02/2018
8.92
 464,540 9.11 9.17 8.89 16,000 1,000 0.2
23/02/2018
9.11
 370,070 9.11 9.17 8.89 5,310 26,000 -0.3
22/02/2018
9.11
 369,050 9.23 9.30 8.98 19,880 20,000 0.0
21/02/2018
9.23
 303,390 9.11 9.42 9.17 6,830 16,000 -0.1
13/02/2018
9.11
 230,420 8.92 9.14 8.98 0 5,310 -0.1
12/02/2018
8.92
 164,160 8.77 9.05 8.70 1,730 6,140 -0.1
09/02/2018
8.77
 242,020 8.73 8.77 8.36 50,000 70 0.7
08/02/2018
8.73
 218,630 9.11 9.17 8.73 11,000 5,000 0.1
07/02/2018
9.11
 320,130 8.67 9.17 8.77 0 0 0
06/02/2018
8.67
 981,730 9.30 9.30 8.67 0 280 -0.0
05/02/2018
9.30
 559,600 9.98 9.98 9.30 39,600 76,680 -0.6
02/02/2018
9.98
 329,570 10.08 10.14 9.83 50,410 1,270 0.8
01/02/2018
10.08
 319,010 10.17 10.29 9.98 47,490 0 0.8
31/01/2018
10.17
 724,060 10.64 10.73 10.17 27,000 39,600 -0.2
30/01/2018
10.64
 1,459,360 9.98 10.64 9.61 120,300 5,170 1.9
29/01/2018
9.98
 1,113,790 10.17 10.39 9.92 9,400 0 0.2
26/01/2018
10.17
 1,400,040 10.54 10.79 10.11 17,000 112,500 -1.6
25/01/2018
10.54
 2,189,820 10.89 10.92 10.51 349,900 34,000 5.4
22/01/2018
10.89
 846,760 10.73 11.07 10.64 21,410 304,120 -4.9
19/01/2018
10.73
 1,106,660 10.54 10.89 10.36 78,140 136,010 -1.0
18/01/2018
10.54
 1,161,120 10.54 10.61 10.04 96,150 0 1.6
17/01/2018
10.54
 1,116,290 11.07 11.20 10.54 31,600 10,500 0.4
16/01/2018
11.07
 1,577,290 10.98 11.29 10.98 13,200 51,530 -0.7
15/01/2018
10.98
 2,470,580 10.26 10.98 10.36 197,500 71,940 2.2
12/01/2018
10.26
 1,186,570 10.04 10.29 10.04 117,000 28,040 1.5
11/01/2018
10.04
 622,260 10.20 10.20 9.98 3,970 7,190 -0.1
10/01/2018
10.20
 749,930 10.29 10.39 9.98 14,520 57,500 -0.7
09/01/2018
10.29
 1,272,940 10.14 10.29 9.98 110,550 0 1.8
08/01/2018
10.14
 1,438,490 9.80 10.14 9.86 8,700 59,140 -0.8
05/01/2018
9.80
 910,140 9.80 9.98 9.61 84,830 0 1.3
04/01/2018
9.80
 1,076,530 9.36 9.83 9.36 77,500 12,260 1.0
03/01/2018
9.36
 482,860 9.30 9.42 9.17 4,500 15,000 -0.2
02/01/2018
9.30
 157,370 9.23 9.39 9.20 8,000 0 0.1
29/12/2017
9.23
 467,480 9.17 9.55 9.05 4,260 5,000 -0.0
28/12/2017
9.17
 231,940 9.20 9.30 9.14 5,000 70 0.1
27/12/2017
9.20
 207,320 9.23 9.30 9.05 48,600 7,000 0.6
26/12/2017
9.23
 123,340 9.30 9.30 9.08 1,200 0 0.0
25/12/2017
9.30
 252,190 8.89 9.30 8.98 91,230 0 1.3
22/12/2017
8.89
 578,860 9.48 9.48 8.89 30,090 0 0.4
21/12/2017
9.48
 422,860 9.70 9.80 9.48 111,000 11,500 1.5
20/12/2017
9.70
 619,410 9.55 9.70 9.36 286,580 0 4.4
19/12/2017
9.55
 894,600 9.23 9.67 9.17 158,040 860 2.4
18/12/2017
9.23
 271,290 8.95 9.30 8.95 0 0 0
15/12/2017
8.95
 139,350 9.02 9.05 8.92 0 0 0
14/12/2017
9.02
 155,890 8.92 9.02 8.86 0 2,170 -0.0
13/12/2017
8.92
 126,950 8.92 9.08 8.92 16,330 0 0.2
12/12/2017
8.92
 434,510 8.95 8.98 8.61 20,000 42,510 -0.3
11/12/2017
8.95
 169,350 9.23 9.23 8.95 3,000 20,000 -0.2
08/12/2017
9.23
 182,630 9.36 9.36 9.17 10,530 10,250 0.0
07/12/2017
9.36
 165,890 9.42 9.51 9.26 0 21,690 -0.3
06/12/2017
9.42
 503,190 9.36 9.55 9.20 0 0 0
05/12/2017
9.36
 1,092,180 9.23 9.61 9.23 43,580 3,000 0.6
04/12/2017
9.23
 358,070 9.11 9.30 9.11 31,540 2,000 0.4
01/12/2017
9.11
 212,010 9.11 9.14 9.05 12,000 1,000 0.2
30/11/2017
9.11
 452,990 8.98 9.23 8.95 20,900 25,000 -0.1
29/11/2017
8.98
 263,170 9.02 9.02 8.80 0 0 0
28/11/2017
9.02
 418,870 9.17 9.17 8.89 65,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |