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)
10/07/2015
6.74
 57,860 6.78 6.86 6.70 14,500 3,000 0.2
09/07/2015
6.78
 64,170 6.82 6.86 6.74 10,550 0 0.2
08/07/2015
6.82
 54,990 6.82 6.86 6.74 1,530 4,000 -0.0
07/07/2015
6.82
 34,180 6.94 6.94 6.82 0 1,290 -0.0
06/07/2015
6.94
 153,450 6.74 6.94 6.74 41,500 0 0.7
03/07/2015
6.74
 46,970 6.74 6.82 6.74 1,200 0 0.0
02/07/2015
6.74
 49,390 6.74 6.82 6.66 27,060 2,150 0.4
01/07/2015
6.74
 42,050 6.78 6.86 6.74 16,410 0 0.3
30/06/2015
6.78
 40,950 6.78 6.78 6.66 18,000 8,020 0.2
29/06/2015
6.78
 26,960 6.74 6.78 6.70 5,000 20 0.1
26/06/2015
6.74
 43,890 6.66 6.74 6.62 0 2,940 -0.0
25/06/2015
6.66
 51,830 6.74 6.78 6.66 0 0 0
24/06/2015
6.74
 46,990 6.74 6.82 6.74 0 10,630 -0.2
23/06/2015
6.74
 38,820 6.78 6.82 6.74 100,000 100,120 -0.0
22/06/2015
6.78
 55,300 6.86 6.86 6.74 17,000 13,000 0.1
19/06/2015
6.86
 62,180 6.86 6.94 6.74 1,920 0 0.0
18/06/2015
6.86
 75,250 6.82 6.94 6.74 20,800 1,100 0.3
17/06/2015
6.82
 75,630 6.74 6.82 6.62 29,200 1,300 0.5
16/06/2015
6.74
 121,950 6.90 6.90 6.74 0 2,820 -0.0
15/06/2015
6.90
 22,970 7.06 7.06 6.86 0 0 0
12/06/2015
7.06
 179,490 6.86 7.06 6.90 0 0 0
11/06/2015
6.86
 173,230 6.62 6.90 6.70 0 50 -0.0
10/06/2015
6.62
 39,330 6.62 6.70 6.62 15,200 0 0.2
09/06/2015
6.62
 81,760 6.58 6.62 6.50 31,000 6,930 0.4
08/06/2015
6.58
 44,520 6.58 6.74 6.50 0 0 0
05/06/2015
6.58
 63,890 6.50 6.58 6.50 5,000 37,590 -0.5
04/06/2015
6.50
 156,480 6.46 6.74 6.38 0 124,690 -2.0
03/06/2015
6.46
 89,590 6.42 6.58 6.42 8,580 68,900 -1.0
02/06/2015
6.42
 107,990 6.58 6.58 6.38 7,790 64,190 -0.9
01/06/2015
6.58
 227,280 6.70 6.86 6.58 48,000 183,670 -2.3
29/05/2015
6.70
 30,590 6.82 6.90 6.70 1,190 16,380 -0.3
28/05/2015
6.82
 69,140 6.70 6.86 6.70 30,000 24,000 0.1
27/05/2015
6.70
 66,540 6.82 6.82 6.70 5,710 19,500 -0.2
26/05/2015
6.82
 125,050 6.54 6.86 6.54 23,000 33,150 -0.2
25/05/2015
6.54
 66,630 6.54 6.74 6.54 12,000 18,000 -0.1
22/05/2015
6.54
 85,670 6.34 6.62 6.42 25,290 30,000 -0.1
21/05/2015
6.34
 19,040 6.34 6.46 6.34 0 8,200 -0.1
20/05/2015
6.34
 45,370 6.13 6.38 6.21 5,000 23,000 -0.3
19/05/2015
6.13
 23,690 6.13 6.21 6.05 253,991 265,221 -0.2
18/05/2015
6.13
 24,630 6.38 6.38 6.09 0 12,000 -0.2
15/05/2015
6.38
 44,530 6.50 6.62 6.38 12,020 12,550 -0.0
14/05/2015
6.50
 18,930 6.50 6.54 6.50 4,930 0 0.1
13/05/2015
6.50
 17,180 6.46 6.50 6.42 0 0 0
12/05/2015
6.46
 22,960 6.50 6.66 6.29 0 6,510 -0.1
11/05/2015
6.50
 30,600 6.58 6.58 6.50 100,000 111,000 -0.2
08/05/2015
6.58
 12,770 6.54 6.66 6.54 0 5,940 -0.1
07/05/2015
6.54
 44,000 6.46 6.58 6.46 0 0 0
06/05/2015
6.46
 52,320 6.58 6.58 6.46 0 0 0
05/05/2015
6.58
 26,020 6.70 6.74 6.50 10,730 0 0.2
04/05/2015
6.70
 39,720 6.82 6.94 6.70 1,800 0 0.0
27/04/2015
6.82
 14,650 6.98 6.98 6.78 0 0 0
24/04/2015
6.98
 1,630 6.94 7.02 6.98 0 0 0
23/04/2015
6.94
 74,510 7.06 7.10 6.94 35,480 10,060 0.4
22/04/2015
7.06
 33,470 7.10 7.14 7.06 7,400 2,470 0.1
21/04/2015
7.10
 72,300 7.22 7.26 7.10 6,000 0 0.1
20/04/2015
7.22
 59,370 7.22 7.22 7.18 43,770 0 0.8
17/04/2015
7.22
 91,480 7.02 7.26 7.06 63,000 0 1.1
16/04/2015
7.02
 55,440 6.98 7.10 6.98 264,750 257,880 0.1
15/04/2015
6.98
 88,230 7.10 7.10 6.86 0 48,000 -0.8
14/04/2015
7.10
 5,310 7.10 7.14 7.10 0 0 0
13/04/2015
7.10
 107,570 7.26 7.26 7.06 5,640 106,770 -1.8
10/04/2015
7.26
 41,210 7.26 7.34 7.26 0 7,750 -0.1
09/04/2015
7.26
 1,110 7.22 7.42 7.26 300 0 0.0
08/04/2015
7.22
 11,970 7.18 7.26 7.22 3,800 0 0.1
07/04/2015
7.18
 162,030 7.14 7.26 7.18 0 5,620 -0.1
06/04/2015
7.14
 4,220 7.10 7.26 7.10 0 0 0
03/04/2015
7.10
 1,270 7.14 7.26 7.06 0 0 0
02/04/2015
7.14
 18,540 7.06 7.14 7.02 3,100 0 0.1
01/04/2015
7.06
 20,710 7.30 7.30 7.06 3,600 790 0.0
31/03/2015
7.30
 16,440 7.18 7.30 7.18 0 1,150 -0.0
30/03/2015
7.18
 50,730 7.26 7.30 7.18 153,160 129,080 0.4
27/03/2015
7.26
 38,140 7.34 7.47 7.26 400 2,620 -0.0
26/03/2015
7.34
 17,670 7.34 7.38 7.34 0 0 0
25/03/2015
7.34
 29,310 7.42 7.55 7.34 60,760 24,200 0.7
24/03/2015
7.42
 85,550 7.59 7.59 7.42 60,760 24,200 0.7
23/03/2015
7.59
 93,090 7.59 7.63 7.51 83,220 1,500 1.5
20/03/2015
7.59
 111,450 7.63 7.63 7.55 90,750 320 1.7
19/03/2015
7.63
 75,280 7.59 7.63 7.51 22,120 2,830 0.4
18/03/2015
7.59
 154,150 7.55 7.63 7.47 130,320 19,500 2.1
17/03/2015
7.55
 22,640 7.55 7.55 7.47 2,090 4,570 -0.0
16/03/2015
7.55
 161,870 7.55 7.59 7.47 157,990 1,340 2.9
13/03/2015
7.55
 54,360 7.47 7.55 7.47 34,280 20,870 0.3
12/03/2015
7.47
 69,430 7.42 7.47 7.38 59,300 0 1.1
11/03/2015
7.42
 33,250 7.34 7.51 7.34 0 0 0
10/03/2015
7.34
 65,510 7.47 7.51 7.34 188,800 189,600 -0.0
09/03/2015
7.47
 116,350 7.55 7.55 7.47 56,330 6,020 0.9
06/03/2015
7.55
 88,990 7.67 7.67 7.47 15,000 32,480 -0.3
05/03/2015
7.67
 106,950 7.71 7.71 7.63 64,490 5,720 1.1
04/03/2015
7.71
 169,850 7.75 7.79 7.71 105,000 17,550 1.7
03/03/2015
7.75
 111,160 7.63 7.79 7.55 38,030 49,070 -0.2
02/03/2015
7.63
 98,510 7.67 7.75 7.59 54,770 0 1.0
27/02/2015
7.67
 212,860 7.71 7.79 7.67 184,900 161,420 0.4
26/02/2015
7.71
 77,540 7.63 7.71 7.55 30,060 210 0.6
25/02/2015
7.63
 348,160 7.83 7.87 7.63 222,540 162,430 1.1
24/02/2015
7.83
 141,260 7.79 8.07 7.75 50,000 29,160 0.4
13/02/2015
7.79
 50,490 7.75 7.79 7.67 18,830 5,000 0.3
12/02/2015
7.75
 152,080 7.75 7.79 7.67 86,000 0 1.6
11/02/2015
7.75
 117,000 7.67 7.79 7.67 35,630 0 0.7
10/02/2015
7.67
 83,260 7.67 7.75 7.63 46,170 0 0.9
09/02/2015
7.67
 181,230 7.55 7.75 7.55 44,540 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |