CTCP Phát triển Nhà Thủ Đức (tdh)

2.32
-0.04
(-1.69%)
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
(2024-10-23) 		-0.20 -7.81% 2,749,900 8,992 0.0
2.32
2.76
2.36
2 tháng
(2024-09-23) 		-0.44 -15.71% 4,542,100 17,492 0.0
2.32
2.81
2.36
3 tháng
(2024-08-26) 		-0.55 -18.90% 6,063,200 23,792 0.1
2.32
2.93
2.36
6 tháng
(2024-05-27) 		-0.99 -29.55% 16,597,500 102,592 0.3
2.32
3.50
2.36
12 tháng
(2023-11-28) 		-2.32 -49.57% 37,611,300 175,498 0.6
2.32
4.93
2.36
24 tháng
(2022-12-05) 		-0.82 -25.79% 165,494,100 -946,307 -4.3
2.32
6.63
2.36
36 tháng
(2021-12-08) 		-11.94 -83.50% 265,545,300 -1,909,584 -15.6
2.32
14.60
2.36
60 tháng
(2019-12-19) 		-5.91 -71.45% 1,192,168,240 -29,476,374 -283.6
2.32
15.05
2.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |