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)
27/04/2016
5.80
 92,450 5.89 5.89 5.76 0 0 0
26/04/2016
5.89
 155,070 5.89 5.89 5.72 0 0 0
25/04/2016
5.89
 62,260 5.93 5.93 5.76 5,000 1,860 0.0
22/04/2016
5.93
 109,560 5.85 5.93 5.72 2,000 0 0.0
21/04/2016
5.85
 163,030 5.72 5.93 5.59 26,730 0 0.4
20/04/2016
5.72
 184,750 5.80 5.89 5.59 3,000 0 0.0
19/04/2016
5.80
 273,400 5.89 5.89 5.59 0 52,560 -0.7
15/04/2016
5.89
 232,900 6.02 6.10 5.85 0 1,100 -0.0
14/04/2016
6.02
 446,010 5.85 6.10 5.97 0 7,050 -0.1
13/04/2016
5.85
 662,910 5.47 5.85 5.51 0 65,380 -0.9
12/04/2016
5.47
 65,960 5.51 5.64 5.47 0 1,200 -0.0
11/04/2016
5.51
 425,680 5.30 5.64 5.26 1,000 109,350 -1.4
08/04/2016
5.30
 18,450 5.34 5.34 5.30 1,000 0 0.0
07/04/2016
5.34
 127,450 5.34 5.38 5.26 55,000 9,830 0.6
06/04/2016
5.34
 24,600 5.34 5.38 5.26 0 170 -0.0
05/04/2016
5.34
 66,220 5.26 5.34 5.22 0 0 0
04/04/2016
5.26
 61,900 5.26 5.43 5.26 0 0 0
01/04/2016
5.26
 38,320 5.38 5.47 5.26 1,800 0 0.0
31/03/2016
5.38
 55,830 5.51 5.51 5.38 1,000 990 0.0
30/03/2016
5.51
 59,240 5.51 5.51 5.43 6,000 6,610 -0.0
29/03/2016
5.51
 100,170 5.55 5.59 5.47 0 500 -0.0
28/03/2016
5.55
 300,770 5.47 5.64 5.55 20,000 6,500 0.2
25/03/2016
5.47
 380,090 5.26 5.59 5.22 3,589,945 27,000 46.6
24/03/2016
5.26
 129,850 5.26 5.30 5.17 60,000 0 0.7
23/03/2016
5.26
 154,140 5.26 5.34 5.17 0 20,000 -0.3
22/03/2016
5.26
 392,600 5.17 5.26 5.17 0 322,140 -4.0
21/03/2016
5.17
 300,410 5.34 5.34 5.17 140,000 219,060 -1.0
18/03/2016
5.34
 152,480 5.34 5.34 5.26 19,230 75,000 -0.7
17/03/2016
5.34
 27,300 5.38 5.38 5.30 0 1,170 -0.0
16/03/2016
5.38
 8,410 5.34 5.38 5.26 0 40 -0.0
15/03/2016
5.34
 80,090 5.38 5.38 5.30 1,000 0 0.0
14/03/2016
5.38
 166,130 5.38 5.43 5.30 120,000 18,990 1.3
11/03/2016
5.38
 157,680 5.43 5.43 5.30 63,410 0 0.8
10/03/2016
5.43
 272,240 5.43 5.51 5.34 19,610 25,680 -0.1
09/03/2016
5.43
 268,720 5.51 5.51 5.34 0 105,800 -1.4
08/03/2016
5.51
 150,500 5.43 5.51 5.30 30,000 1,590 0.4
07/03/2016
5.43
 130,870 5.34 5.43 5.30 0 900 -0.0
04/03/2016
5.34
 138,450 5.26 5.34 5.22 0 0 0
03/03/2016
5.26
 295,830 5.26 5.38 5.26 0 76,000 -1.0
02/03/2016
5.26
 120,180 5.30 5.30 5.26 0 39,700 -0.5
01/03/2016
5.30
 42,010 5.38 5.38 5.26 0 0 0
29/02/2016
5.38
 84,240 5.30 5.38 5.30 0 6,450 -0.1
26/02/2016
5.30
 112,200 5.30 5.34 5.26 0 65,000 -0.8
25/02/2016
5.30
 186,600 5.34 5.38 5.30 0 156,900 -2.0
24/02/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/02/2016
5.34
 20,570 5.30 5.38 5.30 500 0 0.0
23/02/2016
5.30
 33,270 5.26 5.34 5.22 2,000 50 0.0
22/02/2016
5.26
 72,500 5.26 5.26 5.22 0 0 0
19/02/2016
5.26
 19,500 5.30 5.30 5.22 0 0 0
18/02/2016
5.30
 21,900 5.26 5.30 5.22 0 0 0
17/02/2016
5.26
 29,040 5.26 5.30 5.18 0 10 -0.0
16/02/2016
5.26
 8,370 5.26 5.30 5.22 100 0 0.0
15/02/2016
5.26
 4,050 5.22 5.26 5.18 0 1,400 -0.0
05/02/2016
5.22
 55,560 5.22 5.30 5.22 0 16,000 -0.2
04/02/2016
5.22
 54,710 5.26 5.30 5.18 0 18,000 -0.2
03/02/2016
5.26
 25,720 5.26 5.26 5.26 5,500 0 0.1
02/02/2016
5.26
 14,350 5.18 5.26 5.10 0 3,760 -0.0
01/02/2016
5.18
 20,340 5.26 5.26 5.18 0 0 0
29/01/2016
5.26
 390 5.18 5.30 5.14 0 0 0
28/01/2016
5.18
 8,030 5.26 5.34 5.18 0 0 0
27/01/2016
5.26
 45,020 5.10 5.26 5.18 0 0 0
26/01/2016
5.10
 31,810 5.26 5.26 5.06 1,430 930 0.0
25/01/2016
5.26
 29,450 5.10 5.38 4.98 0 130 -0.0
22/01/2016
5.10
 47,340 5.10 5.22 5.02 6,000 4,000 0.0
21/01/2016
5.10
 73,370 5.10 5.10 4.98 7,500 10,000 -0.0
20/01/2016: Quyền mua cổ phiếu: 2/1 Giá: 12.5 (Volume + 50%, Ratio=0.50)
20/01/2016
5.10
 8,880 5.09 5.10 4.98 0 0 0
19/01/2016
5.08
 62,370 4.96 5.08 5.00 0 0 0
18/01/2016
4.96
 103,170 5.08 5.08 4.96 3,000 0 0.0
15/01/2016
5.08
 64,080 5.25 5.25 5.08 177,526 174,326 0.0
14/01/2016
5.25
 73,120 5.25 5.25 5.17 37,160 0 0.5
13/01/2016
5.25
 98,500 5.33 5.37 5.25 72,100 0 0.9
12/01/2016
5.33
 71,020 5.37 5.45 5.33 39,500 7,600 0.4
11/01/2016
5.37
 7,040 5.33 5.49 5.33 100 0 0.0
08/01/2016
5.33
 57,520 5.41 5.41 5.33 34,920 8,800 0.3
07/01/2016
5.41
 74,270 5.53 5.53 5.37 0 1,560 -0.0
06/01/2016
5.53
 32,160 5.45 5.53 5.41 100 930 -0.0
05/01/2016
5.45
 36,800 5.41 5.49 5.37 9,500 0 0.1
04/01/2016
5.41
 20,120 5.57 5.57 5.41 0 7,500 -0.1
31/12/2015
5.57
 13,780 5.53 5.57 5.45 0 30 -0.0
30/12/2015
5.53
 12,030 5.41 5.53 5.41 200 100 0.0
29/12/2015
5.41
 73,660 5.41 5.41 5.33 0 0 0
28/12/2015
5.41
 49,630 5.45 5.45 5.37 0 0 0
25/12/2015
5.45
 7,800 5.41 5.45 5.41 0 0 0
24/12/2015
5.41
 22,420 5.33 5.41 5.33 0 0 0
23/12/2015
5.33
 56,040 5.41 5.41 5.33 0 4,870 -0.1
22/12/2015
5.41
 61,630 5.41 5.45 5.37 0 5,000 -0.1
21/12/2015
5.41
 22,110 5.41 5.49 5.37 0 1,390 -0.0
18/12/2015
5.41
 78,440 5.45 5.45 5.41 0 16,500 -0.2
17/12/2015
5.45
 56,070 5.45 5.61 5.45 0 19,100 -0.3
16/12/2015
5.45
 146,090 5.49 5.53 5.41 0 1,190 -0.0
15/12/2015
5.49
 220,370 5.37 5.49 5.37 0 0 0
14/12/2015
5.37
 121,660 5.41 5.41 5.25 90,000 26,500 0.8
11/12/2015
5.41
 88,930 5.41 5.45 5.37 26,000 0 0.4
10/12/2015
5.41
 39,870 5.49 5.49 5.37 1,100 2,420 -0.0
09/12/2015
5.49
 37,100 5.49 5.53 5.41 2,433,830 2,447,770 -0.2
08/12/2015
5.49
 80,750 5.45 5.53 5.41 0 22,100 -0.3
07/12/2015
5.45
 78,930 5.49 5.49 5.41 9,000 9,750 -0.0
04/12/2015
5.49
 7,650 5.53 5.57 5.49 0 0 0
03/12/2015
5.53
 25,710 5.53 5.53 5.49 0 0 0
02/12/2015
5.53
 10,230 5.45 5.53 5.49 0 0 0
01/12/2015
5.45
 27,050 5.45 5.53 5.45 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |