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)
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
06/09/2013
4.08
 29,170 4.11 4.14 4.08 4,000 0 0.0
05/09/2013
4.11
 79,310 4.11 4.14 4.08 35,600 41,590 -0.1
04/09/2013
4.11
 92,010 4.14 4.18 4.04 52,900 0 0.6
03/09/2013
4.14
 19,870 4.21 4.21 4.11 10,500 0 0.1
30/08/2013
4.21
 35,280 4.21 4.21 4.11 20 500 -0.0
29/08/2013
4.21
 62,100 4.21 4.21 4.11 23,610 1,330 0.3
28/08/2013
4.21
 126,890 4.25 4.25 4.08 8,100 0 0.1
27/08/2013
4.25
 55,930 4.32 4.32 4.25 20,000 20,000 -0.0
26/08/2013
4.32
 72,720 4.35 4.39 4.28 15,000 10 0.2
23/08/2013
4.35
 54,650 4.32 4.35 4.28 20,000 0 0.2
22/08/2013
4.32
 77,480 4.42 4.42 4.32 35,000 10 0.4
21/08/2013
4.42
 58,650 4.42 4.46 4.35 13,460 8,000 0.1
20/08/2013
4.42
 72,130 4.49 4.49 4.42 100 210 -0.0
19/08/2013
4.49
 91,290 4.49 4.53 4.42 5,000 11,730 -0.1
16/08/2013
4.49
 110,440 4.53 4.53 4.39 34,400 69,670 -0.5
15/08/2013
4.53
 94,060 4.53 4.53 4.39 0 42,850 -0.5
14/08/2013
4.53
 53,190 4.32 4.53 4.32 0 0 0
13/08/2013
4.32
 37,770 4.39 4.39 4.32 2,240 0 0.0
12/08/2013
4.39
 55,720 4.35 4.39 4.35 15,000 0 0.2
09/08/2013
4.35
 53,120 4.35 4.39 4.32 10,000 800 0.1
08/08/2013
4.35
 31,510 4.42 4.42 4.35 7,000 1,650 0.1
07/08/2013
4.42
 76,090 4.39 4.46 4.35 10,560 0 0.1
06/08/2013
4.39
 59,140 4.39 4.39 4.35 24,930 0 0.3
05/08/2013
4.39
 45,450 4.39 4.42 4.35 8,600 0 0.1
02/08/2013
4.39
 36,560 4.39 4.42 4.35 0 0 0
01/08/2013
4.39
 50,540 4.42 4.42 4.32 10,290 0 0.1
31/07/2013
4.42
 53,620 4.39 4.42 4.32 11,380 0 0.1
30/07/2013
4.39
 83,590 4.32 4.42 4.32 27,020 0 0.3
29/07/2013
4.32
 92,980 4.46 4.46 4.32 37,000 0 0.5
26/07/2013
4.46
 373,640 4.42 4.49 4.39 35,780 10,000 0.3
25/07/2013
4.42
 292,250 4.49 4.49 4.42 34,000 0 0.4
24/07/2013
4.49
 466,190 4.49 4.49 4.46 50,150 10,000 0.5
23/07/2013
4.49
 258,810 4.53 4.53 4.46 15,100 1,090 0.2
22/07/2013
4.53
 551,980 4.56 4.56 4.49 110,000 1,000 1.4
19/07/2013
4.56
 120,780 4.49 4.60 4.49 40,350 0 0.5
18/07/2013
4.49
 90,940 4.60 4.60 4.49 0 2,010 -0.0
17/07/2013
4.60
 528,000 4.42 4.67 4.42 70,000 0 0.9
16/07/2013
4.42
 227,880 4.46 4.53 4.42 146,230 0 1.9
15/07/2013
4.46
 196,390 4.46 4.49 4.46 95,000 0 1.2
12/07/2013
4.46
 232,440 4.39 4.53 4.39 107,200 0 1.4
11/07/2013
4.39
 211,760 4.32 4.39 4.32 105,000 4,690 1.2
10/07/2013
4.32
 223,360 4.32 4.39 4.32 139,970 0 1.7
09/07/2013
4.32
 94,300 4.35 4.35 4.28 10,000 0 0.1
08/07/2013
4.35
 64,040 4.39 4.39 4.28 0 0 0
05/07/2013
4.39
 87,710 4.42 4.46 4.35 0 0 0
04/07/2013
4.42
 63,790 4.49 4.49 4.42 4,000 20,730 -0.2

Chính sách bảo mật | Điều khoản sử dụng |