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)
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
30/11/2015
5.45
 102,600 5.57 5.57 5.45 30 0 0.0
27/11/2015
5.57
 78,180 5.57 5.61 5.53 2,000 0 0.0
26/11/2015
5.57
 151,930 5.49 5.57 5.49 2,000 103,060 -1.4
25/11/2015
5.49
 260,050 5.53 5.61 5.49 0 240,750 -3.3
24/11/2015
5.53
 143,890 5.65 5.69 5.53 0 81,520 -1.1
23/11/2015
5.65
 110,320 5.57 5.69 5.57 0 0 0
20/11/2015
5.57
 23,570 5.61 5.65 5.53 0 0 0
19/11/2015
5.61
 13,850 5.53 5.61 5.49 0 1,100 -0.0
18/11/2015
5.53
 65,930 5.57 5.65 5.53 90 40,160 -0.6
17/11/2015
5.57
 101,900 5.65 5.69 5.57 0 41,460 -0.6
16/11/2015
5.65
 115,410 5.49 5.65 5.53 0 71,540 -1.0
13/11/2015
5.49
 74,500 5.65 5.65 5.49 0 60,000 -0.8
12/11/2015
5.65
 84,410 5.57 5.73 5.53 0 0 0
11/11/2015
5.57
 21,590 5.53 5.61 5.49 0 0 0
10/11/2015
5.53
 51,930 5.53 5.57 5.45 0 0 0
09/11/2015
5.53
 149,700 5.61 5.65 5.53 54,100 88,190 -0.5
06/11/2015
5.61
 171,520 5.69 5.73 5.61 100,000 154,290 -0.8
05/11/2015
5.69
 131,590 5.77 5.85 5.69 0 84,570 -1.2
04/11/2015
5.77
 406,700 5.57 5.89 5.65 0 106,210 -1.5
03/11/2015
5.57
 117,740 5.53 5.57 5.49 0 73,330 -1.0
02/11/2015
5.53
 141,680 5.57 5.57 5.49 50,000 111,920 -0.8
30/10/2015
5.57
 67,300 5.57 5.61 5.53 300 30,960 -0.4
29/10/2015
5.57
 72,910 5.61 5.61 5.57 0 68,410 -0.9
28/10/2015
5.61
 92,400 5.61 5.77 5.57 0 82,910 -1.1
27/10/2015
5.61
 97,820 5.61 5.77 5.61 0 64,960 -0.9
26/10/2015
5.61
 83,580 5.61 5.65 5.53 3,000 68,790 -0.9
23/10/2015
5.61
 18,850 5.61 5.77 5.61 0 0 0
22/10/2015
5.61
 94,350 5.61 5.81 5.61 500 74,640 -1.0
21/10/2015
5.61
 54,700 5.61 5.65 5.57 200 48,390 -0.7
20/10/2015
5.61
 85,130 5.65 5.65 5.61 540,000 582,160 -0.6
19/10/2015
5.65
 75,310 5.81 5.81 5.65 1,200 62,910 -0.9
16/10/2015
5.81
 45,320 5.85 5.97 5.73 250 40,870 -0.6
15/10/2015
5.85
 9,640 5.85 6.01 5.69 140 0 0.0
14/10/2015
5.85
 64,080 6.05 6.05 5.81 0 59,580 -0.9
13/10/2015
6.05
 81,010 5.85 6.05 5.73 40,000 0 0.6
12/10/2015
5.85
 11,920 5.89 5.89 5.73 500 280 0.0
09/10/2015
5.89
 133,550 5.81 5.89 5.65 60,000 2,100 0.8
08/10/2015
5.81
 65,230 5.57 5.81 5.57 0 1,130 -0.0
07/10/2015
5.57
 24,670 5.65 5.65 5.57 0 0 0
06/10/2015
5.65
 31,960 5.45 5.65 5.49 0 0 0
05/10/2015
5.45
 79,020 5.45 5.45 5.37 49,400 70,000 -0.3
02/10/2015
5.45
 3,330 5.45 5.45 5.41 0 0 0
01/10/2015
5.45
 22,800 5.41 5.49 5.37 0 1,320 -0.0
30/09/2015
5.41
 57,760 5.57 5.57 5.41 0 51,010 -0.7
29/09/2015
5.57
 15,720 5.45 5.57 5.37 0 0 0
28/09/2015
5.45
 8,810 5.61 5.65 5.45 501,230 501,230 0
25/09/2015
5.61
 2,130 5.57 5.61 5.49 0 0 0
24/09/2015
5.57
 18,470 5.57 5.65 5.49 0 0 0
23/09/2015
5.57
 10,550 5.61 5.61 5.53 0 0 0
22/09/2015
5.61
 4,460 5.65 5.65 5.53 0 0 0
21/09/2015
5.65
 8,150 5.65 5.69 5.49 2,570 0 0.0
18/09/2015
5.65
 63,740 5.53 5.69 5.49 50,000 30,000 0.3
17/09/2015
5.53
 570 5.41 5.61 5.45 0 0 0
16/09/2015
5.41
 15,800 5.57 5.57 5.41 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |