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)
27/11/2017
9.17
 635,520 8.98 9.42 9.05 20,300 0 0.3
24/11/2017
8.98
 832,620 8.42 8.98 8.30 80 5,510 -0.1
23/11/2017
8.42
 363,110 8.36 8.42 8.27 0 11,910 -0.2
22/11/2017
8.36
 171,980 8.39 8.42 8.24 0 63,200 -0.8
21/11/2017
8.39
 297,990 8.39 8.49 8.30 0 24,720 -0.3
20/11/2017
8.39
 148,050 8.30 8.42 8.27 0 4,450 -0.1
17/11/2017
8.30
 319,020 8.42 8.42 8.24 11,000 0 0.1
16/11/2017
8.42
 155,300 8.42 8.49 8.24 0 0 0
15/11/2017
8.42
 390,530 8.11 8.52 8.05 61,440 38,200 0.3
14/11/2017
8.11
 222,810 8.20 8.30 8.11 6,300 0 0.1
13/11/2017
8.20
 212,670 8.39 8.42 8.20 0 20,000 -0.3
10/11/2017
8.39
 254,790 8.49 8.52 8.11 40,000 76,300 -0.5
09/11/2017
8.49
 135,640 8.49 8.52 8.39 31,500 4,000 0.4
08/11/2017
8.49
 155,750 8.42 8.49 8.33 20,000 0 0.3
07/11/2017
8.42
 136,090 8.49 8.49 8.30 35,380 0 0.5
06/11/2017
8.49
 200,540 8.52 8.58 8.39 50,000 0 0.7
03/11/2017
8.52
 300,100 7.99 8.52 7.80 156,330 0 2.0
02/11/2017
7.99
 336,230 8.11 8.24 7.80 90,400 16,400 0.9
01/11/2017
8.11
 581,640 8.39 8.39 8.05 90,000 121,170 -0.4
31/10/2017
8.39
 344,910 8.45 8.45 8.11 0 17,000 -0.2
30/10/2017
8.45
 346,460 8.45 8.73 8.39 55,000 126,850 -1.0
27/10/2017
8.45
 447,740 8.67 8.70 8.39 5,000 45,130 -0.5
26/10/2017
8.67
 361,760 8.89 8.89 8.52 0 27,000 -0.4
25/10/2017
8.89
 218,390 8.86 8.89 8.80 500 50,000 -0.7
24/10/2017
8.86
 293,000 8.89 8.92 8.77 3,000 92,300 -1.3
23/10/2017
8.89
 494,810 9.08 9.08 8.80 0 243,410 -3.5
20/10/2017
9.08
 350,400 9.17 9.30 9.02 1,850 63,500 -0.9
19/10/2017
9.17
 327,730 9.05 9.23 9.08 1,400 20,000 -0.3
18/10/2017
9.05
 746,110 9.33 9.42 8.95 0 284,800 -4.2
17/10/2017
9.33
 317,370 9.36 9.42 9.30 2,000 57,500 -0.8
16/10/2017
9.36
 272,290 9.33 9.55 9.33 0 0 0
13/10/2017
9.33
 353,490 9.45 9.48 9.30 0 45,590 -0.7
12/10/2017
9.45
 415,470 9.45 9.55 9.33 0 140,790 -2.1
11/10/2017
9.45
 160,420 9.55 9.61 9.45 0 11,500 -0.2
10/10/2017
9.55
 427,980 9.51 9.55 9.36 0 0 0
09/10/2017
9.51
 218,460 9.51 9.55 9.45 3,000 0 0.0
06/10/2017
9.51
 104,230 9.51 9.58 9.51 0 0 0
05/10/2017
9.51
 242,600 9.67 9.73 9.51 50 0 0.0
04/10/2017
9.67
 659,690 9.33 9.73 9.55 1,010 0 0.0
03/10/2017
9.33
 401,020 9.51 9.51 9.30 0 10,000 -0.1
02/10/2017
9.51
 284,340 9.64 9.64 9.42 0 33,000 -0.5
29/09/2017
9.64
 383,590 9.61 9.64 9.48 5,000 1,190 0.1
28/09/2017
9.61
 1,064,390 9.36 9.67 9.14 0 29,820 -0.4
27/09/2017
9.36
 424,220 9.61 9.67 9.36 35,220 217,850 -2.8
26/09/2017
9.61
 318,220 9.64 9.67 9.55 0 1,000 -0.0
25/09/2017
9.64
 266,450 9.76 9.80 9.61 0 63,500 -1.0
22/09/2017
9.76
 515,430 9.61 9.83 9.58 54,800 92,640 -0.6
21/09/2017
9.61
 292,160 9.64 9.67 9.58 0 2,230 -0.0
20/09/2017
9.64
 168,110 9.64 9.64 9.58 0 0 0
19/09/2017
9.64
 379,320 9.73 9.80 9.55 0 34,020 -0.5
18/09/2017
9.73
 508,560 9.64 9.83 9.58 4,800 0 0.1
15/09/2017
9.64
 105,580 9.61 9.67 9.58 0 0 0
14/09/2017
9.61
 362,380 9.61 9.70 9.58 0 0 0
13/09/2017
9.61
 324,450 9.67 9.76 9.58 0 0 0
12/09/2017
9.67
 234,190 9.51 9.67 9.55 3,800 0 0.1
11/09/2017
9.51
 409,870 9.51 9.73 9.51 770 55,900 -0.8
08/09/2017
9.51
 749,540 9.67 9.76 9.51 3,330 10,040 -0.1
07/09/2017
9.67
 1,987,490 10.14 10.14 9.67 8,840 13,360 -0.1
06/09/2017
10.14
 211,980 10.20 10.23 10.08 1,000 5,100 -0.1
05/09/2017
10.20
 598,820 10.08 10.29 9.98 0 0 0
01/09/2017
10.08
 390,000 10.04 10.14 10.01 0 0 0
31/08/2017
10.04
 431,860 10.04 10.17 10.04 27,430 0 0.4
30/08/2017
10.04
 432,660 9.92 10.11 9.89 50 0 0.0
29/08/2017
9.92
 284,680 10.01 10.11 9.92 0 3,000 -0.0
28/08/2017
10.01
 579,150 9.89 10.20 9.80 7,500 37,600 -0.5
25/08/2017
9.89
 681,590 9.92 9.95 9.70 10,340 0 0.2
24/08/2017
9.92
 1,616,140 10.11 10.23 9.67 13,010 0 0.2
23/08/2017
10.11
 655,350 10.08 10.17 9.95 20 7,550 -0.1
22/08/2017
10.08
 1,327,040 10.54 10.73 9.86 0 10,020 -0.2
21/08/2017
10.54
 2,626,880 10.39 10.98 10.36 200,800 213,250 -0.2
18/08/2017
10.39
 1,406,000 10.08 10.45 9.98 10,880 0 0.2
17/08/2017
10.08
 3,188,580 9.95 10.39 9.92 1,481,020 100 24.4
16/08/2017
9.95
 661,720 9.98 10.04 9.86 154,250 800 2.4
15/08/2017
9.98
 630,590 9.86 10.11 9.89 173,670 10,880 2.6
14/08/2017
9.86
 242,590 9.80 9.89 9.73 47,770 0 0.8
11/08/2017
9.80
 654,780 9.80 9.89 9.64 145,680 4,700 2.2
10/08/2017
9.80
 454,160 9.80 9.89 9.67 152,900 0 2.4
09/08/2017
9.80
 1,111,610 10.04 10.04 9.67 370,620 33,000 5.3
08/08/2017
10.04
 967,880 10.20 10.23 9.92 246,780 2,350 3.9
07/08/2017
10.20
 1,255,510 10.17 10.26 10.11 375,680 3,450 6.1
04/08/2017
10.17
 1,141,330 9.67 10.17 9.76 247,210 0 4.0
03/08/2017
9.67
 955,110 9.55 9.70 9.55 243,800 0 3.8
02/08/2017
9.55
 689,830 9.55 9.64 9.42 78,410 0 1.2
01/08/2017
9.55
 734,970 9.55 9.80 9.55 20,010 0 0.3
31/07/2017
9.55
 680,840 9.51 9.61 9.39 203,460 0 3.1
28/07/2017
9.51
 609,750 9.51 9.58 9.48 201,520 1,630 3.1
27/07/2017
9.51
 764,980 9.33 9.55 9.30 273,800 0 4.2
26/07/2017
9.33
 517,130 9.14 9.45 9.11 136,400 30 2.0
25/07/2017
9.14
 719,240 8.89 9.14 8.89 198,000 0 2.9
24/07/2017
8.89
 549,040 8.89 9.05 8.77 913,000 700,020 3.0
21/07/2017
8.89
 884,850 8.92 8.98 8.67 58,400 73,960 -0.2
20/07/2017
8.92
 765,950 9.23 9.23 8.86 137,600 162,200 -0.3
19/07/2017
9.23
 906,370 9.05 9.48 9.05 162,900 275,200 -1.6
18/07/2017
9.05
 1,870,320 9.17 9.20 8.55 396,030 137,940 3.7
17/07/2017
9.17
 2,445,760 9.86 9.86 9.17 28,780 94,500 -1.0
14/07/2017
9.86
 1,653,800 10.17 10.26 9.86 35,410 2,530 0.5
13/07/2017
10.17
 819,930 10.04 10.23 9.92 1,783,800 1,744,990 0.6
12/07/2017
10.04
 710,980 9.83 10.11 9.73 0 0 0
11/07/2017
9.83
 906,180 9.86 9.89 9.55 43,000 158,300 -1.8
10/07/2017
9.86
 1,409,510 10.17 10.20 9.67 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |