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)
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
01/07/2016
6.07
 186,410 5.97 6.12 5.97 0 0 0
30/06/2016
5.97
 112,610 6.07 6.07 5.97 0 0 0
29/06/2016
6.07
 287,980 5.86 6.07 5.86 125,000 0 1.5
28/06/2016
5.86
 106,490 5.97 5.97 5.86 7,000 0 0.1
27/06/2016
5.97
 71,300 6.02 6.02 5.76 6,000 0 0.1
24/06/2016
6.02
 485,650 6.02 6.02 5.61 163,000 0 1.9
23/06/2016
6.02
 210,270 5.97 6.17 6.02 0 0 0
22/06/2016
5.97
 100,130 6.02 6.07 5.91 0 0 0
21/06/2016
6.02
 238,980 5.86 6.07 5.86 100,000 0 1.2
20/06/2016
5.86
 251,650 5.91 5.91 5.76 1,000 0 0.0
17/06/2016
5.91
 265,420 5.97 5.97 5.76 42,000 40 0.5
16/06/2016
5.97
 178,090 6.07 6.07 5.91 0 73,000 -0.9
15/06/2016
6.07
 64,360 6.07 6.07 5.97 0 0 0
14/06/2016
6.07
 438,000 6.07 6.12 5.91 50,000 9,430 0.5
13/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
13/06/2016
6.07
 302,030 6.02 6.22 6.02 3,000 14,550 -0.1
10/06/2016
6.02
 506,590 6.02 6.02 5.93 120,010 860 1.7
09/06/2016
6.02
 459,740 6.10 6.10 5.97 5,000 3,000 0.0
08/06/2016
6.10
 643,160 6.10 6.18 6.02 0 17,000 -0.2
07/06/2016
6.10
 745,070 5.89 6.10 5.89 0 1,630 -0.0
06/06/2016
5.89
 243,430 5.89 6.02 5.85 18,300 5,100 0.2
03/06/2016
5.89
 1,660,210 5.76 6.06 5.72 53,700 11,510 0.6
02/06/2016
5.76
 129,890 5.76 5.76 5.72 500 1,700 -0.0
01/06/2016
5.76
 207,200 5.76 5.76 5.68 0 0 0
31/05/2016
5.76
 196,350 5.76 5.85 5.72 100 0 0.0
30/05/2016
5.76
 371,140 5.72 5.93 5.76 5,000 100,000 -1.3
27/05/2016
5.72
 22,260 5.76 5.80 5.68 0 0 0
26/05/2016
5.76
 222,710 5.85 5.85 5.59 56,800 80 0.8
25/05/2016
5.85
 17,520 5.85 5.89 5.80 50 0 0.0
24/05/2016
5.85
 283,600 5.68 5.85 5.64 33,410 1,730 0.4
23/05/2016
5.68
 90,670 5.64 5.72 5.55 0 0 0
20/05/2016
5.64
 45,340 5.68 5.68 5.59 0 0 0
19/05/2016
5.68
 61,450 5.59 5.72 5.55 0 3,000 -0.0
18/05/2016
5.59
 356,720 5.72 5.80 5.59 0 203,000 -2.7
17/05/2016
5.72
 304,150 5.59 5.72 5.59 0 216,000 -2.9
16/05/2016
5.59
 146,970 5.68 5.72 5.59 0 106,680 -1.4
13/05/2016
5.68
 78,670 5.64 5.76 5.64 3,000 5,500 -0.0
12/05/2016
5.64
 141,220 5.59 5.68 5.55 0 0 0
11/05/2016
5.59
 94,650 5.68 5.68 5.59 0 2,000 -0.0
10/05/2016
5.68
 128,590 5.68 5.89 5.55 0 2,000 -0.0
09/05/2016
5.68
 203,560 5.72 5.72 5.55 0 70,000 -0.9
06/05/2016
5.72
 308,140 5.76 5.76 5.51 0 113,730 -1.5
05/05/2016
5.76
 62,080 5.80 5.80 5.64 800 0 0.0
04/05/2016
5.80
 34,510 5.80 5.80 5.64 0 0 0
29/04/2016
5.80
 50,750 5.80 5.80 5.68 0 9,990 -0.1
28/04/2016
5.80
 28,780 5.80 5.80 5.72 500 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |