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
(2024-08-20) 		-0.06 -2.03% 1,700,300 4,720 0.0
2.81
2.96
2.90
2 tháng
(2024-07-22) 		-0.13 -4.29% 4,111,800 48,586 0.1
2.71
3.08
2.90
3 tháng
(2024-06-21) 		-0.54 -15.70% 7,321,900 84,020 0.3
2.71
3.50
2.90
6 tháng
(2024-03-25) 		-1.20 -29.27% 19,124,300 77,820 0.2
2.71
4.10
2.90
12 tháng
(2023-09-25) 		-2.19 -43.03% 47,424,700 39,726 -0.0
2.71
5.22
2.90
24 tháng
(2022-09-30) 		-2.35 -44.76% 167,632,100 -782,497 -3.8
2.47
6.63
2.90
36 tháng
(2021-10-05) 		-8.10 -73.64% 403,235,600 -4,843,112 -49.5
2.47
14.60
2.90
60 tháng
(2019-10-16) 		-6.43 -68.93% 1,215,247,720 -29,740,116 -286.0
2.47
15.05
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
10.68
 90,410 10.62 10.75 10.65 14,660 0 0.5
28/01/2011
10.62
 123,930 10.58 10.81 10.62 44,090 5,000 1.3
27/01/2011
10.58
 103,100 10.32 10.58 10.38 29,300 0 0.9
26/01/2011
10.32
 83,960 10.19 10.38 10.19 3,800 0 0.1
25/01/2011
10.19
 115,570 10.38 10.38 10.15 9,210 890 0.3
24/01/2011
10.38
 95,200 10.55 10.71 10.38 1,000 6,200 -0.2
21/01/2011
10.55
 269,830 10.55 10.81 10.48 0 5,000 -0.2
20/01/2011
10.55
 88,790 10.55 10.75 10.45 0 1,310 -0.0
19/01/2011
10.55
 239,860 10.78 10.91 10.48 39,920 3,000 1.2
18/01/2011
10.78
 95,830 10.88 10.88 10.65 16,570 0 0.5
17/01/2011
10.88
 113,050 10.75 11.01 10.62 22,780 0 0.8
14/01/2011
10.75
 163,140 10.55 10.88 10.58 33,700 0 1.1
13/01/2011
10.55
 178,920 10.48 10.78 10.42 5,140 1,070 0.1
12/01/2011
10.48
 70,980 10.29 10.58 10.32 0 4,690 -0.1
11/01/2011
10.29
 265,090 10.78 10.78 10.29 10,830 15,000 -0.1
10/01/2011
10.78
 193,140 11.18 11.21 10.68 14,120 17,250 -0.1
07/01/2011
11.18
 150,940 11.18 11.34 11.18 1,200 0 0.0
06/01/2011
11.18
 73,610 11.28 11.51 11.14 1,960 0 0.1
05/01/2011
11.28
 163,610 11.54 11.60 11.28 10,130 4,260 0.2
04/01/2011
11.54
 96,010 11.37 11.67 11.37 7,670 0 0.3
31/12/2010
11.37
 122,840 11.24 11.44 11.28 6,050 1,460 0.2
30/12/2010
11.24
 187,540 11.41 11.47 11.24 12,920 20,000 -0.2
29/12/2010
11.41
 101,390 11.70 12.03 11.41 3,780 0 0.1
28/12/2010
11.70
 395,820 11.18 11.70 11.34 7,560 0 0.3
27/12/2010
11.18
 236,300 11.04 11.28 11.01 5,860 0 0.2
24/12/2010
11.04
 226,640 11.21 11.41 10.95 11,220 0 0.4
23/12/2010
11.21
 286,700 11.70 11.70 11.21 19,840 0 0.7
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2010
11.70
 261,010 11.74 12.20 11.67 6,420 0 0.2
21/12/2010
11.74
 554,670 11.74 12.03 11.32 87,890 3,900 3.1
20/12/2010
11.74
 542,360 11.77 12.19 11.74 37,720 0 1.4
17/12/2010
11.77
 380,070 11.22 11.77 11.26 5,000 600 0.2
16/12/2010
11.22
 661,430 11.80 11.80 11.22 92,010 94,190 -0.1
15/12/2010
11.80
 789,530 12.35 12.63 11.80 15,360 0 0.6
14/12/2010
12.35
 1,255,550 12.44 13.05 11.83 360,250 1,100 14.1
13/12/2010
12.44
 238,780 11.86 12.44 12.44 0 30,000 -1.2
10/12/2010
11.86
 846,410 11.32 11.86 11.54 47,000 150,000 -3.8
09/12/2010
11.32
 797,840 10.81 11.32 10.42 400 150,000 -5.1
08/12/2010
10.81
 1,159,260 11.35 11.42 10.81 365,480 154,500 7.3
07/12/2010
11.35
 1,780,100 10.84 11.35 11.13 163,340 245,070 -2.9
06/12/2010
10.84
 531,260 10.33 10.84 10.84 2,000 227,410 -7.6
03/12/2010
10.33
 687,340 9.84 10.33 10.33 640 353,350 -11.4
02/12/2010
9.84
 496,900 9.40 9.84 9.36 500 175,810 -5.3
01/12/2010
9.40
 309,720 9.59 9.59 9.30 7,790 199,680 -5.7
30/11/2010
9.59
 390,400 9.14 9.59 9.46 5,390 250,080 -7.3
29/11/2010
9.14
 139,730 9.14 9.14 9.01 30,710 81,940 -1.5
26/11/2010
9.14
 112,320 9.17 9.24 9.04 2,200 60,000 -1.6
25/11/2010
9.17
 114,430 9.04 9.33 9.04 6,260 56,000 -1.4
24/11/2010
9.04
 56,330 9.04 9.08 8.98 19,410 5,150 0.4
23/11/2010
9.04
 74,790 8.98 9.11 8.98 26,310 15,750 0.3
22/11/2010
8.98
 83,450 8.95 8.98 8.63 41,340 0 1.1
19/11/2010
8.95
 72,480 8.95 8.98 8.82 38,510 0 1.1
18/11/2010
8.95
 106,770 8.72 9.04 8.88 33,840 300 0.9
17/11/2010
8.72
 97,190 8.63 8.91 8.63 0 16,990 -0.5
16/11/2010
8.63
 173,470 8.66 8.66 8.50 27,800 54,950 -0.7
15/11/2010
8.66
 229,010 9.08 9.11 8.66 27,250 60,000 -0.9
12/11/2010
9.08
 216,380 9.36 9.36 8.95 45,540 79,030 -0.9
11/11/2010
9.36
 101,580 9.68 9.68 9.36 400 32,050 -0.9
10/11/2010
9.68
 75,520 9.75 9.75 9.62 9,250 10,580 -0.0
09/11/2010
9.75
 120,720 9.94 9.94 9.68 61,110 0 1.9
08/11/2010
9.94
 164,480 10.10 10.13 9.94 53,650 4,040 1.6
05/11/2010
10.10
 90,940 9.91 10.17 9.94 12,550 0 0.4
04/11/2010
9.91
 155,050 9.94 9.94 9.72 4,150 35,000 -1.0
03/11/2010
9.94
 267,810 9.78 9.94 9.59 13,180 77,020 -1.9
02/11/2010
9.78
 100,500 10.10 10.10 9.78 19,030 30,200 -0.3
01/11/2010
10.10
 171,690 10.04 10.17 9.81 9,750 59,050 -1.5
29/10/2010
10.04
 81,670 10.17 10.26 10.01 0 820 -0.0
28/10/2010
10.17
 132,430 10.10 10.20 9.97 30,200 1,000 0.9
27/10/2010
10.10
 201,740 10.10 10.26 9.94 6,970 2,000 0.2
26/10/2010
10.10
 282,080 9.62 10.10 9.78 4,000 25,000 -0.7
25/10/2010
9.62
 217,680 9.20 9.62 9.17 0 102,920 -3.0
22/10/2010
9.20
 68,260 9.33 9.52 9.17 14,070 17,000 -0.1
21/10/2010
9.33
 201,930 9.36 9.78 9.30 9,550 52,440 -1.3
20/10/2010
9.36
 264,450 9.84 9.84 9.36 10,900 154,090 -4.2
19/10/2010
9.84
 184,050 10.26 10.26 9.78 9,040 52,910 -1.4
18/10/2010
10.26
 62,770 10.39 10.42 10.26 1,720 18,000 -0.5
15/10/2010
10.39
 86,780 10.39 10.42 10.29 29,640 27,140 0.1
14/10/2010
10.39
 67,520 10.36 10.58 10.39 4,060 0 0.1
13/10/2010
10.36
 59,020 10.42 10.45 10.26 25,830 0 0.8
12/10/2010
10.42
 181,730 10.55 10.55 10.39 83,480 45,800 1.2
11/10/2010
10.55
 70,210 10.65 10.68 10.55 2,850 13,730 -0.4
08/10/2010
10.65
 167,830 10.65 10.71 10.61 13,970 0 0.5
07/10/2010
10.65
 280,160 10.61 10.87 10.65 16,720 39,190 -0.7
06/10/2010
10.61
 564,010 10.49 10.68 10.55 49,220 334,720 -9.5
05/10/2010
10.49
 245,530 10.52 10.52 10.20 23,540 144,580 -4.0
04/10/2010
10.52
 209,940 11.03 11.03 10.49 37,050 0 1.2
01/10/2010
11.03
 116,580 11.13 11.22 11.03 47,980 410 1.6
30/09/2010
11.13
 84,700 11.16 11.19 11.10 21,210 1,490 0.7
29/09/2010
11.16
 79,610 11.32 11.38 11.16 3,050 0 0.1
28/09/2010
11.32
 345,020 11.22 11.61 11.26 63,150 95,210 -1.1
27/09/2010
11.22
 342,860 11.70 11.77 11.22 9,960 252,940 -8.6
24/09/2010
11.70
 255,810 11.48 11.70 11.42 112,830 60,970 1.9
23/09/2010
11.48
 129,240 11.80 11.80 11.38 21,490 0 0.8
22/09/2010
11.80
 96,080 11.80 12.03 11.77 4,040 10,000 -0.2
21/09/2010
11.80
 159,120 12.19 12.19 11.80 10,000 38,580 -1.0
20/09/2010
12.19
 171,010 12.22 12.54 12.19 44,890 0 1.7
17/09/2010
12.22
 231,860 11.77 12.22 11.80 0 10,150 -0.4
16/09/2010
11.77
 114,470 11.70 11.80 11.64 47,080 0 1.7
15/09/2010
11.70
 194,810 11.77 11.83 11.48 76,470 1,050 2.7
14/09/2010
11.77
 71,840 11.77 12.15 11.74 0 4,550 -0.2
13/09/2010
11.77
 577,060 11.93 11.93 11.35 272,610 0 9.7

Chính sách bảo mật | Điều khoản sử dụng |