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)
07/07/2017
10.17
 1,520,520 10.51 10.61 10.01 10,060 2,000 0.1
06/07/2017
10.51
 805,200 10.54 10.73 10.51 28,000 1,700 0.4
05/07/2017
10.54
 653,310 10.61 10.70 10.51 34,110 1,840 0.6
04/07/2017
10.61
 1,839,210 10.39 10.76 10.33 31,000 48,940 -0.3
03/07/2017
10.39
 894,020 10.42 10.51 10.29 23,000 226,210 -3.4
30/06/2017
10.42
 1,059,150 10.58 10.70 10.36 34,400 8,070 0.4
29/06/2017
10.58
 1,730,410 9.98 10.58 10.01 20,250 15,040 0.1
28/06/2017
9.98
 321,670 10.08 10.08 9.89 28,020 3,260 0.4
27/06/2017
10.08
 553,470 10.08 10.11 9.89 52,300 1,000 0.8
26/06/2017
10.08
 426,660 10.17 10.17 10.08 76,480 11,000 1.1
23/06/2017
10.17
 708,340 10.01 10.29 9.95 1,030 5,000 -0.1
22/06/2017
10.01
 580,650 9.98 10.11 9.92 3,000 23,000 -0.3
21/06/2017
9.98
 1,123,000 10.17 10.23 9.92 200 240 -0.0
20/06/2017
10.17
 1,101,640 10.08 10.42 10.04 0 2,000 -0.0
19/06/2017
10.08
 587,400 10.17 10.29 10.08 10,000 0 0.2
16/06/2017
10.17
 454,890 10.17 10.20 10.04 47,000 0 0.8
15/06/2017
10.17
 426,000 10.29 10.29 10.14 30,010 20,000 0.2
14/06/2017
10.29
 613,560 10.23 10.42 10.20 78,570 15,000 1.1
13/06/2017
10.23
 1,392,460 9.92 10.23 9.76 108,200 435,380 -5.3
12/06/2017
9.92
 868,270 10.04 10.29 9.86 13,900 270,660 -4.1
09/06/2017
10.04
 2,293,340 9.61 10.26 9.67 167,630 393,470 -3.7
08/06/2017
9.61
 654,820 9.70 9.70 9.48 143,000 13,450 2.0
07/06/2017
9.70
 785,030 9.80 9.86 9.61 35,390 5,700 0.5
06/06/2017
9.80
 750,540 9.73 9.83 9.58 0 800 -0.0
05/06/2017
9.73
 1,315,280 9.61 9.98 9.61 19,990 0 0.3
02/06/2017
9.61
 1,373,660 9.11 9.61 9.08 31,450 4,000 0.4
01/06/2017
9.11
 675,880 8.73 9.11 8.67 38,200 1,000 0.5
31/05/2017
8.73
 864,540 8.98 8.98 8.55 132,400 6,390 1.8
30/05/2017
8.98
 1,598,080 9.36 9.36 8.73 167,500 5,790 2.3
29/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
29/05/2017
9.36
 1,000,180 9.22 9.55 9.20 7,000 0 0.1
26/05/2017
9.22
 1,271,850 9.44 9.49 9.14 4,100 2,710 0.0
25/05/2017
9.44
 1,377,370 9.03 9.47 8.98 18,350 20,620 -0.0
24/05/2017
9.03
 853,350 8.90 9.17 8.90 1,000 15,000 -0.2
23/05/2017
8.90
 1,184,210 9.01 9.01 8.79 79,000 0 1.3
22/05/2017
9.01
 1,113,980 9.17 9.44 9.01 127,250 6,500 2.1
19/05/2017
9.17
 1,254,810 9.25 9.25 8.87 140,090 4,000 2.3
18/05/2017
9.25
 1,692,090 9.63 9.63 9.17 130,000 10,390 2.0
17/05/2017
9.63
 1,791,210 9.22 9.63 9.14 4,350 5,000 -0.0
16/05/2017
9.22
 2,478,030 9.87 10.15 9.22 402,100 420,610 -0.4
15/05/2017
9.87
 1,902,170 9.55 10.20 9.77 0 299,190 -5.5
12/05/2017
9.55
 2,345,270 8.92 9.55 8.90 8,000 500,000 -8.6
11/05/2017
8.92
 1,550,580 8.92 8.98 8.76 27,000 520 0.4
10/05/2017
8.92
 1,341,650 8.95 9.11 8.90 41,390 149,430 -1.8
09/05/2017
8.95
 1,263,470 8.68 8.98 8.60 0 153,640 -2.5
08/05/2017
8.68
 3,175,300 8.68 9.06 8.57 1,000 372,270 -6.1
05/05/2017
8.68
 2,612,770 8.33 8.76 8.35 60,000 683,210 -9.8
04/05/2017
8.33
 1,406,180 8.08 8.60 8.30 1,500 109,000 -1.7
03/05/2017
8.08
 2,597,300 7.57 8.08 7.76 10,000 262,840 -3.8
28/04/2017
7.57
 1,873,680 7.54 7.76 7.43 94,000 2,000 1.3
27/04/2017
7.54
 1,233,650 7.05 7.54 7.08 105,300 0 1.4
26/04/2017
7.05
 450,440 7.00 7.16 7.00 96,300 0 1.3
25/04/2017
7.00
 663,580 7.00 7.03 6.86 93,000 0 1.2
24/04/2017
7.00
 654,440 7.13 7.13 6.92 10,000 11,210 -0.0
21/04/2017
7.13
 562,200 7.22 7.24 7.11 279,000 4,000 3.6
20/04/2017
7.22
 693,570 7.19 7.46 7.11 76,000 5,510 0.9
19/04/2017
7.19
 521,260 7.22 7.22 7.03 50,000 38,990 0.2
18/04/2017
7.22
 758,770 7.00 7.22 6.81 185,420 0 2.4
17/04/2017
7.00
 879,980 7.27 7.32 6.94 40,000 0 0.5
14/04/2017
7.27
 1,201,280 7.27 7.38 6.89 127,000 1,130 1.7
13/04/2017
7.27
 1,214,110 7.49 7.57 7.16 30,000 20,500 0.1
12/04/2017
7.49
 1,476,840 7.76 7.84 7.46 419,800 45,650 5.3
11/04/2017
7.76
 1,064,890 7.81 8.00 7.76 50,000 29,350 0.3
10/04/2017
7.81
 878,850 7.60 7.92 7.62 35,000 20,000 0.2
07/04/2017
7.60
 1,159,610 7.65 7.70 7.46 199,730 47,770 2.1
05/04/2017
7.65
 637,150 7.81 7.81 7.65 32,000 0 0.5
04/04/2017
7.81
 1,614,000 7.76 8.06 7.79 105,000 103,720 0.0
03/04/2017
7.76
 1,483,270 7.41 7.76 7.32 184,980 35,500 2.1
31/03/2017
7.41
 829,820 7.38 7.54 7.32 144,300 0 2.0
30/03/2017
7.38
 824,060 7.19 7.38 7.22 246,920 0 3.3
29/03/2017
7.19
 544,310 7.22 7.27 7.08 119,500 92,740 0.4
28/03/2017
7.22
 918,380 7.43 7.49 7.16 177,700 0 2.4
27/03/2017
7.43
 885,310 7.22 7.43 7.16 179,000 0 2.4
24/03/2017
7.22
 389,250 7.27 7.38 7.13 20,000 20,560 -0.0
23/03/2017
7.27
 1,435,450 7.35 7.41 7.13 59,000 108,720 -0.7
22/03/2017
7.35
 813,210 7.62 7.62 7.32 55,700 4,000 0.7
21/03/2017
7.62
 915,050 7.73 7.73 7.49 141,200 36,740 1.5
20/03/2017
7.73
 1,494,430 7.35 7.73 7.38 107,500 123,390 -0.2
17/03/2017
7.35
 871,000 7.35 7.51 7.32 193,950 0 2.6
16/03/2017
7.35
 1,096,720 7.16 7.43 6.94 104,000 0 1.4
15/03/2017
7.16
 687,760 7.22 7.24 7.08 129,630 27,590 1.3
14/03/2017
7.22
 1,127,830 7.22 7.41 7.16 105,100 0 1.4
13/03/2017
7.22
 1,883,000 6.78 7.24 6.62 22,000 0 0.3
10/03/2017
6.78
 660,610 6.86 7.00 6.78 83,800 0 1.1
09/03/2017
6.86
 1,112,340 7.00 7.00 6.78 110,000 10,000 1.3
08/03/2017
7.00
 1,440,090 7.00 7.05 6.92 117,300 7,680 1.4
07/03/2017
7.00
 1,918,890 6.65 7.05 6.78 184,800 10 2.4
06/03/2017
6.65
 1,490,320 6.21 6.65 6.13 113,110 0 1.4
03/03/2017
6.21
 722,810 6.40 6.46 6.08 211,600 50,000 1.9
02/03/2017
6.40
 759,510 6.51 6.62 6.35 125,280 0 1.5
01/03/2017
6.51
 1,129,550 6.51 6.51 6.13 152,000 0 1.8
28/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2017
6.51
 1,381,390 6.59 6.81 6.40 91,390 0 1.1
27/02/2017
6.59
 1,462,350 6.52 6.77 6.47 282,840 176,580 1.4
24/02/2017
6.52
 2,565,830 6.17 6.59 6.02 706,350 108,000 7.6
23/02/2017
6.17
 1,615,910 6.04 6.17 5.79 192,450 159,220 0.4
22/02/2017
6.04
 1,544,370 5.97 6.19 5.91 103,900 150,000 -0.6
21/02/2017
5.97
 2,874,210 5.61 5.99 5.76 32,000 215,780 -2.2
20/02/2017
5.61
 2,277,380 5.26 5.61 5.46 0 359,940 -4.0
17/02/2017
5.26
 385,570 5.26 5.36 5.21 0 87,520 -0.9
16/02/2017
5.26
 600,480 5.31 5.41 5.24 5,000 185,450 -1.9
15/02/2017
5.31
 730,340 5.26 5.46 5.26 9,000 260,560 -2.7

Chính sách bảo mật | Điều khoản sử dụng |