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)
27/01/2014
5.33
 188,600 5.19 5.33 5.15 84,760 12,790 1.1
24/01/2014
5.19
 497,880 4.98 5.19 4.91 216,000 0 3.2
23/01/2014
4.98
 63,280 4.95 5.02 4.95 0 0 0
22/01/2014
4.95
 141,930 5.02 5.05 4.95 7,900 0 0.1
21/01/2014
5.02
 162,650 4.95 5.02 4.91 0 2,410 -0.0
20/01/2014
4.95
 181,440 5.09 5.09 4.91 0 19,460 -0.3
17/01/2014
5.09
 416,400 5.09 5.36 4.98 3,000 2,990 0.0
16/01/2014
5.09
 171,100 5.15 5.19 5.05 0 11,310 -0.2
15/01/2014
5.15
 761,570 5.05 5.29 5.05 49,720 8,000 0.6
14/01/2014
5.05
 233,370 4.98 5.09 4.98 0 24,000 -0.3
13/01/2014
4.98
 216,100 5.05 5.09 4.98 1,000 0 0.0
10/01/2014
5.05
 478,880 5.12 5.19 5.02 100 17,950 -0.3
09/01/2014
5.12
 113,320 5.12 5.15 5.09 0 0 0
08/01/2014
5.12
 563,540 4.95 5.15 4.91 200,000 0 2.9
07/01/2014
4.95
 616,320 4.88 5.02 4.88 150,000 790 2.1
06/01/2014
4.88
 281,210 4.77 4.95 4.77 185,000 1,000 2.6
03/01/2014
4.77
 73,190 4.77 4.88 4.77 5,000 0 0.1
02/01/2014
4.77
 120,520 4.77 4.84 4.70 0 0 0
31/12/2013
4.77
 140,370 4.70 4.81 4.67 0 1,300 -0.0
30/12/2013
4.70
 303,410 4.84 4.88 4.70 3,000 0 0.0
27/12/2013
4.84
 488,650 4.88 4.91 4.84 8,000 6,000 0.0
26/12/2013
4.88
 233,460 4.88 4.91 4.88 0 0 0
25/12/2013
4.88
 278,070 4.88 4.95 4.88 0 1,000 -0.0
24/12/2013
4.88
 324,460 5.02 5.05 4.88 10,000 27,810 -0.3
23/12/2013
5.02
 436,730 4.95 5.05 4.88 170,000 19,000 2.2
20/12/2013
4.95
 788,820 4.74 5.05 4.77 0 2,000 -0.0
19/12/2013
4.74
 218,270 4.70 4.81 4.74 0 0 0
18/12/2013
4.70
 91,250 4.67 4.74 4.67 0 12,000 -0.2
17/12/2013
4.67
 164,130 4.63 4.70 4.60 0 200 -0.0
16/12/2013
4.63
 137,250 4.67 4.70 4.56 5,000 0 0.1
13/12/2013
4.67
 128,760 4.67 4.74 4.67 0 20,000 -0.3
12/12/2013
4.67
 233,680 4.67 4.70 4.56 0 73,000 -1.0
11/12/2013
4.67
 426,450 4.84 4.84 4.63 100 10,000 -0.1
10/12/2013
4.84
 151,070 4.91 4.91 4.84 1,000 520 0.0
09/12/2013
4.91
 545,920 4.95 4.98 4.81 121,000 137,000 -0.2
06/12/2013
4.95
 701,090 4.81 4.98 4.77 118,100 0 1.7
05/12/2013
4.81
 424,520 4.91 4.98 4.81 0 0 0
04/12/2013
4.91
 631,700 4.88 4.98 4.84 100,000 100,000 0.0
03/12/2013
4.88
 687,940 4.77 4.91 4.81 1,000 340 0.0
02/12/2013
4.77
 650,990 4.63 4.77 4.56 4,900 65,000 -0.8
29/11/2013
4.63
 626,660 4.56 4.74 4.60 0 26,300 -0.3
28/11/2013
4.56
 213,180 4.53 4.60 4.53 1,000 590 0.0
27/11/2013
4.53
 467,730 4.53 4.63 4.53 0 2,400 -0.0
26/11/2013
4.53
 286,180 4.42 4.53 4.39 0 3,000 -0.0
25/11/2013
4.42
 288,220 4.46 4.60 4.42 0 4,000 -0.1
22/11/2013
4.46
 219,950 4.42 4.53 4.42 0 0 0
21/11/2013
4.42
 965,280 4.49 4.67 4.42 23,000 38,000 -0.2
20/11/2013
4.49
 202,730 4.49 4.49 4.42 0 0 0
19/11/2013
4.49
 126,110 4.49 4.53 4.46 10,010 0 0.1
18/11/2013
4.49
 353,080 4.46 4.56 4.46 56,000 8,890 0.6
15/11/2013
4.46
 166,010 4.39 4.49 4.39 0 0 0
14/11/2013
4.39
 105,750 4.35 4.42 4.35 4,000 2,800 0.0
13/11/2013
4.35
 220,990 4.35 4.39 4.32 3,000 10,000 -0.1
12/11/2013
4.35
 311,430 4.53 4.56 4.35 19,950 32,910 -0.2
11/11/2013
4.53
 486,170 4.32 4.53 4.32 10,050 590 0.1
08/11/2013
4.32
 381,760 4.32 4.46 4.25 3,800 4,000 -0.0
07/11/2013
4.32
 608,270 4.25 4.46 4.21 23,600 8,650 0.2
06/11/2013
4.25
 119,160 4.21 4.28 4.25 0 7,000 -0.1
05/11/2013
4.21
 244,210 4.18 4.28 4.18 14,300 150 0.2
04/11/2013
4.18
 265,920 4.08 4.28 4.08 24,000 3,000 0.3
01/11/2013
4.08
 58,260 4.04 4.11 4.04 0 1,500 -0.0
31/10/2013
4.04
 480,560 4.11 4.11 3.94 16,000 117,020 -1.2
30/10/2013
4.11
 161,450 4.18 4.21 4.11 28,000 65,420 -0.4
29/10/2013
4.18
 454,480 4.18 4.32 4.08 108,500 216,000 -1.3
28/10/2013
4.18
 264,090 4.25 4.32 4.14 100,000 61,850 0.5
25/10/2013
4.25
 171,610 4.32 4.32 4.21 23,900 0 0.3
24/10/2013
4.32
 466,210 4.46 4.49 4.28 265,800 24,590 3.1
23/10/2013
4.46
 718,600 4.28 4.53 4.28 313,200 1,000 4.0
22/10/2013
4.28
 915,840 4.08 4.35 4.18 206,000 30,000 2.2
21/10/2013
4.08
 610,230 3.83 4.08 3.90 112,000 0 1.3
18/10/2013
3.83
 133,810 3.80 3.87 3.76 1,000 2,000 -0.0
17/10/2013
3.80
 68,700 3.80 3.83 3.80 0 0 0
16/10/2013
3.80
 95,040 3.87 3.87 3.80 2,000 0 0.0
15/10/2013
3.87
 25,050 3.83 3.87 3.76 0 0 0
14/10/2013
3.83
 24,760 3.83 3.83 3.76 0 400 -0.0
11/10/2013
3.83
 258,890 3.80 3.83 3.76 0 2,380 -0.0
10/10/2013
3.80
 299,610 3.94 3.97 3.76 0 100 -0.0
09/10/2013
3.94
 116,630 3.94 3.94 3.90 0 0 0
08/10/2013
3.94
 337,130 3.87 3.94 3.83 0 0 0
07/10/2013
3.87
 115,310 3.90 3.97 3.87 0 0 0
04/10/2013
3.90
 259,830 3.87 3.97 3.87 3,200 0 0.0
03/10/2013
3.87
 203,000 3.97 3.97 3.87 1,000 6,830 -0.1
02/10/2013
3.97
 264,490 3.97 4.08 3.94 1,000 1,140 -0.0
01/10/2013
3.97
 396,870 3.90 4.01 3.94 0 0 0
30/09/2013
3.90
 258,880 3.87 3.94 3.87 100 0 0.0
27/09/2013
3.87
 443,150 3.94 3.94 3.87 56,700 0 0.6
26/09/2013
3.94
 202,330 3.94 4.01 3.94 55,700 50 0.6
25/09/2013
3.94
 328,910 3.76 4.01 3.76 2,000 0 0.0
24/09/2013
3.76
 85,810 3.76 3.80 3.73 0 36,610 -0.4
23/09/2013
3.76
 78,700 3.69 3.80 3.66 2,500 0 0.0
20/09/2013
3.69
 137,490 3.80 3.83 3.66 25,680 0 0.3
19/09/2013
3.80
 299,220 3.87 3.87 3.69 41,600 20,000 0.2
18/09/2013
3.87
 96,330 3.87 3.87 3.80 0 0 0
17/09/2013
3.87
 152,190 3.90 3.94 3.87 37,800 25,070 0.1
16/09/2013
3.90
 32,750 3.97 3.97 3.90 0 350 -0.0
13/09/2013
3.97
 36,710 3.94 4.01 3.97 0 0 0
12/09/2013
3.94
 52,220 3.97 3.97 3.90 0 10,400 -0.1
11/09/2013
3.97
 65,280 3.90 3.97 3.94 0 0 0
10/09/2013
3.90
 115,000 4.01 4.01 3.90 27,710 4,050 0.3
09/09/2013
4.01
 98,960 4.08 4.08 3.94 46,390 19,110 0.3

Chính sách bảo mật | Điều khoản sử dụng |