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)
14/02/2017
5.26
 392,560 5.26 5.26 5.19 14,000 150,850 -1.4
13/02/2017
5.26
 715,780 5.06 5.29 5.09 15,000 212,590 -2.1
10/02/2017
5.06
 279,760 5.06 5.09 5.01 17,000 75,020 -0.6
09/02/2017
5.06
 661,720 4.81 5.06 4.80 5,000 155,000 -1.5
08/02/2017
4.81
 219,970 4.85 4.86 4.81 0 141,550 -1.4
07/02/2017
4.85
 377,300 4.84 4.89 4.82 6,200 200,000 -1.9
06/02/2017
4.84
 210,680 4.82 4.87 4.82 4,000 100,000 -0.9
03/02/2017
4.82
 63,770 4.91 4.91 4.82 2,000 6,630 -0.0
02/02/2017
4.91
 133,610 4.81 4.91 4.84 16,010 35,000 -0.2
25/01/2017
4.81
 149,790 4.74 4.86 4.76 0 59,260 -0.6
24/01/2017
4.74
 108,130 4.70 4.80 4.71 0 47,170 -0.4
23/01/2017
4.70
 94,930 4.69 4.81 4.70 5,550 61,870 -0.5
20/01/2017
4.69
 73,420 4.67 4.83 4.67 0 61,870 -0.6
19/01/2017
4.67
 72,260 4.71 4.79 4.67 1,690 56,870 -0.5
18/01/2017
4.71
 138,100 4.74 4.84 4.71 12,000 63,420 -0.5
17/01/2017
4.74
 86,320 4.79 4.84 4.74 50 54,650 -0.5
16/01/2017
4.79
 138,140 4.84 4.84 4.76 0 73,980 -0.7
13/01/2017
4.84
 61,220 4.81 4.84 4.77 0 26,000 -0.2
12/01/2017
4.81
 71,630 4.78 4.82 4.77 0 21,170 -0.2
11/01/2017
4.78
 55,640 4.80 4.85 4.77 0 36,540 -0.3
10/01/2017
4.80
 131,420 4.86 4.86 4.79 5,000 61,540 -0.5
09/01/2017
4.86
 47,370 4.90 4.95 4.80 0 21,540 -0.2
06/01/2017
4.90
 44,890 4.91 4.91 4.81 0 22,350 -0.2
05/01/2017
4.91
 83,560 4.86 4.96 4.71 0 22,100 -0.2
04/01/2017
4.86
 53,440 5.01 5.09 4.86 4,000 0 0.0
03/01/2017
5.01
 52,450 5.11 5.11 4.91 0 12,900 -0.1
30/12/2016
5.11
 166,660 4.86 5.11 4.79 1,180 410 0.0
29/12/2016
4.86
 96,380 4.81 4.86 4.77 6,000 0 0.1
28/12/2016
4.81
 78,270 4.86 4.86 4.77 0 10 -0.0
27/12/2016
4.86
 71,220 4.86 4.86 4.77 0 0 0
26/12/2016
4.86
 39,550 4.81 4.86 4.81 0 0 0
23/12/2016
4.81
 33,370 4.91 4.94 4.81 0 0 0
22/12/2016
4.91
 127,440 4.91 4.94 4.83 0 0 0
21/12/2016
4.91
 44,600 4.91 5.01 4.79 0 11,070 -0.1
20/12/2016
4.91
 42,090 4.91 4.91 4.81 0 10,000 -0.1
19/12/2016
4.91
 112,400 4.89 4.94 4.86 0 35,000 -0.3
16/12/2016
4.89
 125,360 4.81 4.93 4.86 0 50,700 -0.5
15/12/2016
4.81
 74,670 4.76 5.00 4.75 0 50,000 -0.5
14/12/2016
4.76
 182,070 4.74 4.86 4.71 0 77,000 -0.7
13/12/2016
4.74
 82,420 4.84 4.99 4.74 1,320 50,000 -0.5
12/12/2016
4.84
 131,270 4.93 5.00 4.84 0 50,000 -0.5
09/12/2016
4.93
 177,640 5.00 5.01 4.93 0 50,000 -0.5
08/12/2016
5.00
 84,340 5.00 5.01 4.98 0 50,160 -0.5
07/12/2016
5.00
 75,790 5.00 5.04 4.96 0 50,000 -0.5
06/12/2016
5.00
 169,390 5.01 5.16 5.00 100 50,000 -0.5
05/12/2016
5.01
 96,440 5.04 5.14 5.01 0 50,000 -0.5
02/12/2016
5.04
 100,590 5.11 5.16 5.04 200 50,000 -0.5
01/12/2016
5.11
 107,370 5.16 5.19 5.11 0 50,000 -0.5
30/11/2016
5.16
 46,830 5.14 5.16 5.11 0 0 0
29/11/2016
5.14
 57,210 5.14 5.24 5.14 0 0 0
28/11/2016
5.14
 32,730 5.16 5.24 5.14 0 9,000 -0.1
25/11/2016
5.16
 39,160 5.21 5.26 5.16 100 10,000 -0.1
24/11/2016
5.21
 187,430 5.19 5.29 5.19 50,530 50,000 0.0
23/11/2016
5.19
 92,210 5.16 5.21 5.14 49,470 8,900 0.4
22/11/2016
5.16
 51,310 5.21 5.21 5.16 10 2,130 -0.0
21/11/2016
5.21
 57,030 5.21 5.21 5.11 0 11,200 -0.1
18/11/2016
5.21
 57,030 5.26 5.29 5.16 20 5,840 -0.1
17/11/2016
5.26
 51,230 5.24 5.26 5.19 720 6,860 -0.1
16/11/2016
5.24
 71,210 5.21 5.24 5.19 2,000 7,070 -0.1
15/11/2016
5.21
 47,310 5.24 5.29 5.19 0 8,950 -0.1
14/11/2016
5.24
 26,440 5.24 5.24 5.19 0 6,410 -0.1
11/11/2016
5.24
 53,360 5.24 5.26 5.19 0 0 0
10/11/2016
5.24
 47,280 5.21 5.31 5.16 0 0 0
09/11/2016
5.21
 282,490 5.24 5.24 5.01 100,000 20,200 0.8
08/11/2016
5.24
 83,050 5.31 5.31 5.24 0 0 0
07/11/2016
5.31
 158,210 5.19 5.31 5.19 45,000 0 0.5
04/11/2016
5.19
 46,230 5.19 5.29 5.14 0 0 0
03/11/2016
5.19
 224,650 5.11 5.19 5.01 5,000 0 0.1
02/11/2016
5.11
 229,350 5.26 5.31 5.11 20,980 67,570 -0.5
01/11/2016
5.26
 240,090 5.26 5.51 5.14 0 67,220 -0.7
31/10/2016
5.26
 456,710 5.36 5.36 5.14 0 172,060 -1.8
28/10/2016
5.36
 288,840 5.36 5.39 5.26 5,100 155,780 -1.6
27/10/2016
5.36
 307,120 5.31 5.41 5.26 40,000 139,710 -1.0
26/10/2016
5.31
 77,100 5.36 5.49 5.31 30,000 0 0.3
25/10/2016
5.36
 322,170 5.51 5.51 5.34 22,000 262,280 -2.6
24/10/2016
5.51
 171,850 5.49 5.66 5.46 1,070 2,400 -0.0
21/10/2016
5.49
 119,920 5.54 5.54 5.46 0 0 0
20/10/2016
5.54
 75,400 5.59 5.61 5.51 0 1,070 -0.0
19/10/2016
5.59
 161,300 5.66 5.66 5.51 5,000 6,400 -0.0
18/10/2016
5.66
 112,490 5.61 5.69 5.59 0 0 0
17/10/2016
5.61
 88,450 5.64 5.64 5.61 2,500 3,500 -0.0
14/10/2016
5.64
 84,400 5.61 5.66 5.59 3,000 2,800 0.0
13/10/2016
5.61
 145,090 5.59 5.66 5.59 11,790 0 0.1
12/10/2016
5.59
 211,340 5.54 5.69 5.51 112,000 0 1.3
11/10/2016
5.54
 392,390 5.61 5.66 5.51 60,000 93,500 -0.4
10/10/2016
5.61
 236,950 5.74 5.74 5.59 30,000 50,000 -0.2
07/10/2016
5.74
 213,820 5.59 5.76 5.59 111,690 0 1.3
06/10/2016
5.59
 270,710 5.54 5.66 5.51 0 5,000 -0.1
05/10/2016
5.54
 373,650 5.59 5.66 5.49 5,000 2,130 0.0
04/10/2016
5.59
 367,360 5.69 5.69 5.59 0 5,330 -0.1
03/10/2016
5.69
 203,170 5.71 5.74 5.61 0 1,880 -0.0
30/09/2016
5.71
 145,190 5.74 5.76 5.71 2,240 1,950 0.0
29/09/2016
5.74
 737,340 5.89 5.91 5.74 1,280 10,690 -0.1
28/09/2016
5.89
 410,950 5.91 5.91 5.74 0 26,030 -0.3
27/09/2016
5.91
 58,110 5.91 5.91 5.84 14,800 6,410 0.1
26/09/2016
5.91
 178,510 5.89 5.94 5.86 85,000 15,480 0.8
23/09/2016
5.89
 111,800 5.97 5.97 5.81 2,500 10,000 -0.1
22/09/2016
5.97
 526,790 5.91 5.99 5.89 0 0 0
21/09/2016
5.91
 466,110 5.81 5.97 5.81 48,390 4,190 0.5
20/09/2016
5.81
 227,200 5.91 5.91 5.79 4,000 13,370 -0.1

Chính sách bảo mật | Điều khoản sử dụng |