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)
10/09/2010
11.93
 180,690 12.54 12.57 11.93 2,070 0 0.1
09/09/2010
12.54
 79,460 12.38 12.83 12.38 13,580 1,340 0.5
08/09/2010
12.38
 161,960 12.67 12.67 12.19 26,680 23,750 0.1
07/09/2010
12.67
 404,850 12.60 13.18 12.35 6,950 20,020 -0.5
06/09/2010
12.60
 371,960 12.03 12.60 12.44 7,900 45,150 -1.5
01/09/2010
12.03
 402,310 11.48 12.03 11.61 124,650 51,830 2.7
31/08/2010
11.48
 266,570 10.93 11.48 10.93 40,900 900 1.4
30/08/2010
10.93
 207,770 10.42 10.93 10.93 0 1,030 -0.0
27/08/2010
10.42
 229,240 10.58 10.58 10.20 17,200 500 0.5
26/08/2010
10.58
 152,650 10.71 10.84 10.49 4,670 0 0.2
25/08/2010
10.71
 318,270 11.26 11.26 10.71 49,690 142,980 -3.1
24/08/2010
11.26
 287,830 11.83 11.83 11.26 900 30,510 -1.0
23/08/2010
11.83
 171,480 11.99 11.99 11.83 0 9,470 -0.4
20/08/2010
11.99
 122,690 11.86 11.99 11.74 45,220 70 1.7
19/08/2010
11.86
 201,130 12.09 12.19 11.83 4,220 750 0.1
18/08/2010
12.09
 141,360 12.22 12.22 12.06 11,100 0 0.4
17/08/2010
12.22
 225,720 12.44 12.44 12.12 44,200 0 1.7
16/08/2010
12.44
 113,000 12.12 12.70 12.12 3,200 0 0.1
13/08/2010
12.12
 246,200 12.12 12.12 11.54 600 20,000 -0.7
12/08/2010
12.12
 168,910 12.73 12.73 12.12 4,900 8,960 -0.2
11/08/2010
12.73
 276,470 12.96 13.12 12.63 300 73,100 -2.9
10/08/2010
12.96
 118,890 13.63 13.63 12.96 0 0 0
09/08/2010
13.63
 133,670 13.82 13.82 13.47 0 600 -0.0
06/08/2010
13.82
 109,390 13.89 13.95 13.82 1,000 2,480 -0.1
05/08/2010
13.89
 99,570 13.98 14.21 13.82 6,170 39,440 -1.4
04/08/2010
13.98
 177,310 13.98 14.01 13.76 30,000 250 1.3
03/08/2010
13.98
 181,100 14.05 14.17 13.98 30,500 70,870 -1.8
02/08/2010
14.05
 158,820 14.01 14.37 14.05 810 20,000 -0.8
30/07/2010
14.01
 156,210 14.01 14.30 13.98 0 2,000 -0.1
29/07/2010
14.01
 131,110 14.46 14.46 14.01 0 1,000 -0.0
28/07/2010
14.46
 67,260 14.91 15.04 14.43 21,060 1,900 0.9
27/07/2010
14.91
 167,500 15.04 15.07 14.91 0 28,890 -1.3
26/07/2010
15.04
 123,020 15.04 15.10 15.04 0 3,000 -0.1
23/07/2010
15.04
 109,380 15.01 15.23 14.98 10,140 4,270 0.3
22/07/2010
15.01
 128,670 15.30 15.30 14.98 10,000 36,360 -1.2
21/07/2010
15.30
 81,290 15.39 15.39 15.17 0 5,100 -0.2
20/07/2010
15.39
 52,330 15.49 15.68 15.33 500 1,580 -0.1
19/07/2010
15.49
 133,080 15.58 15.58 15.39 43,200 54,950 -0.6
16/07/2010
15.58
 79,320 15.87 15.87 15.58 8,240 0 0.4
15/07/2010
15.87
 130,430 16.03 16.03 15.78 90,000 10,000 4.0
14/07/2010
16.03
 168,340 16.03 16.35 15.71 66,000 5,600 3.0
13/07/2010
16.03
 159,240 15.65 16.03 15.71 7,850 1,000 0.3
12/07/2010
15.65
 181,270 14.98 15.65 14.91 55,980 0 2.7
09/07/2010
14.98
 88,450 15.07 15.07 14.91 1,000 8,540 -0.4
08/07/2010
15.07
 156,180 15.10 15.36 15.07 3,000 2,130 0.0
07/07/2010
15.10
 158,780 15.65 15.87 15.07 0 2,860 -0.1
06/07/2010
15.65
 264,520 15.91 15.91 15.65 36,160 800 1.7
05/07/2010
15.91
 137,520 15.97 16.03 15.91 31,520 1,020 1.5
02/07/2010
15.97
 150,750 15.97 16.03 15.94 0 18,980 -0.9
01/07/2010
15.97
 105,870 16.19 16.19 15.87 0 2,000 -0.1
30/06/2010
16.19
 163,110 16.35 16.35 16.03 2,550 72,260 -3.5
29/06/2010
16.35
 517,400 15.84 16.51 15.84 5,000 182,620 -8.9
28/06/2010
15.84
 181,720 16.19 16.19 15.84 3,500 51,370 -2.4
25/06/2010
16.19
 172,370 16.35 16.35 16.19 400 11,660 -0.6
24/06/2010
16.35
 327,100 16.35 16.51 16.35 0 183,620 -9.4
23/06/2010
16.35
 109,830 16.35 16.51 16.19 200 500 -0.0
22/06/2010
16.35
 212,070 16.68 16.68 16.35 11,860 50,000 -2.0
21/06/2010
16.68
 111,850 16.68 16.84 16.51 1,500 67,430 -3.4
18/06/2010
16.68
 143,430 16.84 16.84 16.68 4,990 50,000 -2.4
17/06/2010
16.84
 119,860 16.84 16.84 16.68 111,407 164,727 -2.8
16/06/2010
16.84
 203,880 16.84 17.00 16.84 0 70,000 -3.7
15/06/2010
16.84
 232,050 16.84 17.00 16.68 55,000 104,530 -2.6
14/06/2010
16.84
 228,640 16.68 17.32 16.84 59,000 95,450 -1.9
11/06/2010
16.68
 176,100 16.68 17.00 16.68 51,000 119,000 -3.6
10/06/2010
16.68
 74,370 16.68 16.84 16.51 18,200 3,000 0.8
09/06/2010
16.68
 212,160 16.68 17.00 16.68 58,600 78,830 -1.1
08/06/2010
16.68
 136,310 16.84 16.84 16.68 43,000 9,540 1.7
07/06/2010
16.84
 334,750 17.64 17.64 16.84 59,500 74,510 -0.8
04/06/2010
17.64
 60,530 17.64 17.80 17.48 18,130 9,770 0.5
03/06/2010
17.64
 219,830 17.80 17.96 17.64 59,000 123,320 -3.6
02/06/2010
17.80
 192,570 17.64 17.80 17.32 59,780 9,440 2.8
01/06/2010
17.64
 87,530 17.80 17.80 17.48 21,600 0 1.2
31/05/2010
17.80
 104,950 18.12 18.12 17.64 34,350 1,850 1.8
28/05/2010
18.12
 420,870 17.32 18.12 17.80 59,000 109,310 -2.9
27/05/2010
17.32
 225,350 16.84 17.32 16.68 54,670 26,280 1.5
26/05/2010
16.84
 217,750 16.51 17.00 16.51 31,990 50,000 -0.9
25/05/2010
16.51
 224,920 17.16 17.16 16.51 44,280 0 2.3
24/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
24/05/2010
17.16
 160,540 16.68 17.16 16.84 1,270 420 0.0
21/05/2010
16.68
 420,770 17.45 17.45 16.68 48,800 1,570 2.6
20/05/2010
17.45
 202,610 16.99 17.45 16.52 3,440 750 0.1
19/05/2010
16.99
 244,410 17.77 17.77 16.99 1,080 67,980 -3.7
18/05/2010
17.77
 122,700 17.61 17.92 17.45 1,100 0 0.1
17/05/2010
17.61
 180,500 18.08 18.23 17.61 1,100 21,770 -1.2
14/05/2010
18.08
 80,440 18.23 18.39 18.08 50 3,550 -0.2
13/05/2010
18.23
 157,730 18.08 18.39 18.08 0 160 -0.0
12/05/2010
18.08
 310,920 18.70 18.70 18.08 5,100 2,640 0.1
11/05/2010
18.70
 251,440 18.70 19.01 18.70 1,600 37,850 -2.2
10/05/2010
18.70
 274,160 19.01 19.01 18.55 2,270 14,570 -0.7
07/05/2010
19.01
 370,870 19.64 19.64 18.70 50 10,000 -0.6
06/05/2010
19.64
 323,670 19.79 19.79 19.64 300 1,710 -0.1
05/05/2010
19.79
 524,480 19.95 19.95 19.48 230 1,070 -0.1
04/05/2010
19.95
 406,500 19.64 20.10 19.79 22,220 3,430 1.2
29/04/2010
19.64
 507,040 19.95 20.26 19.64 0 1,540 -0.1
28/04/2010
19.95
 411,490 19.79 20.26 19.64 3,950 300 0.2
27/04/2010
19.79
 257,250 19.79 19.95 19.64 32,600 2,430 1.9
26/04/2010
19.79
 533,770 20.10 20.42 19.79 72,620 2,560 4.5
22/04/2010
20.10
 1,023,670 19.17 20.10 19.79 13,680 1,200 0.8
21/04/2010
19.17
 267,450 19.01 19.32 19.01 35,770 3,180 2.0
20/04/2010
19.01
 337,320 19.01 19.32 18.86 0 3,130 -0.2
19/04/2010
19.01
 265,690 19.17 19.32 19.01 27,770 630 1.7

Chính sách bảo mật | Điều khoản sử dụng |