CTCP Phát triển Nhà Thủ Đức (tdh)

2.30
-0.06
(-2.54%)
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)
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
19/09/2016
5.91
 140,500 5.84 5.91 5.79 0 0 0
16/09/2016
5.84
 88,350 5.86 5.86 5.76 0 0 0
15/09/2016
5.86
 180,620 5.91 5.91 5.79 0 17,700 -0.2
14/09/2016
5.91
 298,110 5.91 5.91 5.84 200 2,140 -0.0
13/09/2016
5.91
 129,380 5.86 5.94 5.86 5,500 12,360 -0.1
12/09/2016
5.86
 303,060 6.02 6.02 5.86 138,000 31,610 1.3
09/09/2016
6.02
 358,600 6.02 6.22 5.97 0 7,490 -0.1
08/09/2016
6.02
 498,500 5.97 6.02 5.91 0 3,210 -0.0
07/09/2016
5.97
 171,260 5.97 5.97 5.91 0 14,770 -0.2
06/09/2016
5.97
 301,230 5.91 5.97 5.91 0 148,940 -1.8
05/09/2016
5.91
 175,370 6.07 6.07 5.91 0 0 0
01/09/2016
6.07
 128,650 6.17 6.17 6.02 0 1,600 -0.0
31/08/2016
6.17
 428,260 6.12 6.22 6.07 0 31,480 -0.4
30/08/2016
6.12
 437,220 6.02 6.17 5.91 0 2,680 -0.0
29/08/2016
6.02
 315,330 6.17 6.32 6.02 0 0 0
26/08/2016
6.17
 906,740 5.97 6.32 6.02 0 1,340 -0.0
25/08/2016
5.97
 399,060 5.91 6.02 5.86 10,000 0 0.1
24/08/2016
5.91
 670,100 5.81 6.02 5.76 60,000 4,980 0.6
23/08/2016
5.81
 260,290 5.81 5.81 5.76 1,040 0 0.0
22/08/2016
5.81
 180,240 5.97 5.97 5.81 4,240 10,100 -0.1
19/08/2016
5.97
 543,200 6.02 6.07 5.86 251,300 0 3.0
18/08/2016
6.02
 536,810 6.02 6.02 5.91 30,230 3,210 0.3
17/08/2016
6.02
 453,380 6.02 6.07 5.91 144,000 0 1.7
16/08/2016
6.02
 382,290 6.12 6.17 6.02 0 0 0
15/08/2016
6.12
 64,750 6.17 6.17 6.02 7,800 0 0.1
12/08/2016
6.17
 660,330 6.02 6.27 6.07 350,000 53,570 3.7
11/08/2016
6.02
 464,160 6.02 6.07 5.91 1,340 108,190 -1.3
10/08/2016
6.02
 776,270 6.12 6.12 5.91 120,000 600,990 -5.7
09/08/2016
6.12
 123,700 6.12 6.17 6.02 9,000 0 0.1
08/08/2016
6.12
 96,150 6.12 6.17 6.02 0 0 0
05/08/2016
6.12
 416,110 5.97 6.12 5.81 123,500 0 1.4
04/08/2016
5.97
 584,420 6.32 6.32 5.97 2,000 0 0.0
03/08/2016
6.32
 398,580 6.32 6.37 6.17 95,000 0 1.2
02/08/2016
6.32
 911,620 6.37 6.37 6.17 212,950 0 2.7
01/08/2016
6.37
 274,720 6.47 6.47 6.27 0 10 -0.0
29/07/2016
6.47
 163,660 6.52 6.62 6.42 0 0 0
28/07/2016
6.52
 907,890 6.47 6.62 6.42 0 80 -0.0
27/07/2016
6.47
 628,690 6.27 6.57 6.27 105,000 1,260 1.3
26/07/2016
6.27
 193,420 6.32 6.37 6.22 100 0 0.0
25/07/2016
6.32
 226,710 6.27 6.37 6.22 0 0 0
22/07/2016
6.27
 341,980 6.27 6.27 6.07 0 61,810 -0.7
21/07/2016
6.27
 110,700 6.32 6.37 6.22 0 0 0
20/07/2016
6.32
 421,590 6.32 6.42 6.32 0 1,950 -0.0
19/07/2016
6.32
 442,170 6.37 6.52 6.32 1,080 18,150 -0.2
18/07/2016
6.37
 198,500 6.32 6.37 6.32 55,670 0 0.7
15/07/2016
6.32
 113,410 6.27 6.32 6.22 0 40 -0.0
14/07/2016
6.27
 438,510 6.27 6.42 6.22 6,000 1,500 0.1
13/07/2016
6.27
 593,830 6.22 6.37 6.27 20,000 1,850 0.2
12/07/2016
6.22
 390,130 6.22 6.32 6.17 0 99,010 -1.2
11/07/2016
6.22
 1,197,300 6.32 6.37 6.17 580,210 21,280 6.9
08/07/2016
6.32
 626,960 6.42 6.42 6.27 117,500 0 1.5
07/07/2016
6.42
 778,950 6.47 6.57 6.37 137,000 0 1.8
06/07/2016
6.47
 512,310 6.32 6.52 6.27 20,000 0 0.3
05/07/2016
6.32
 866,800 6.12 6.47 6.07 0 0 0
04/07/2016
6.12
 347,190 6.07 6.12 6.02 6,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |