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)
16/04/2010
19.17
 203,640 19.32 19.48 19.17 50,000 1,280 3.0
15/04/2010
19.32
 140,110 19.32 19.64 19.32 42,970 410 2.6
14/04/2010
19.32
 84,230 19.17 19.32 19.17 10,700 0 0.7
13/04/2010
19.17
 275,660 19.32 19.64 19.17 12,000 27,710 -1.0
12/04/2010
19.32
 273,450 19.32 19.79 19.32 22,000 2,580 1.2
09/04/2010
19.32
 298,600 19.17 19.64 19.17 22,100 6,600 1.0
08/04/2010
19.17
 181,820 19.17 19.32 19.01 18,000 9,470 0.5
07/04/2010
19.17
 217,330 19.01 19.17 18.86 10,630 1,230 0.6
06/04/2010
19.01
 426,100 19.01 19.48 19.01 30,090 21,500 0.5
05/04/2010
19.01
 136,160 18.86 19.17 18.86 15,700 0 1.0
02/04/2010
18.86
 163,330 19.01 19.17 18.86 17,340 100 1.0
01/04/2010
19.01
 206,490 18.39 19.01 18.23 22,530 12,000 0.6
31/03/2010
18.39
 205,510 18.39 18.55 18.23 8,500 11,590 -0.2
30/03/2010
18.39
 158,960 18.70 18.86 18.39 1,100 1,150 -0.0
29/03/2010
18.70
 152,010 18.86 19.17 18.70 4,710 220 0.3
26/03/2010
18.86
 284,030 18.70 18.86 18.55 61,170 4,190 3.4
25/03/2010
18.70
 523,290 19.32 19.32 18.55 1,900 276,920 -16.6
24/03/2010
19.32
 291,500 18.86 19.48 19.01 3,770 2,100 0.1
23/03/2010
18.86
 221,180 19.32 19.48 18.86 100 0 0.0
22/03/2010
19.32
 186,570 19.79 19.79 19.32 0 29,820 -1.9
19/03/2010
19.79
 228,260 19.79 19.95 19.64 16,420 30,760 -0.9
18/03/2010
19.79
 382,610 19.32 19.79 19.01 800 8,970 -0.5
17/03/2010
19.32
 221,700 19.64 19.95 19.32 1,870 820 0.1
16/03/2010
19.64
 486,180 20.57 20.57 19.64 18,280 500 1.1
15/03/2010
20.57
 313,260 20.88 21.35 20.57 750 100 0.0
12/03/2010
20.88
 828,360 19.95 20.88 19.95 10,900 330 0.7
11/03/2010
19.95
 349,330 19.64 20.10 19.79 0 1,020 -0.1
10/03/2010
19.64
 344,010 19.95 19.95 19.64 3,000 0 0.2
09/03/2010
19.95
 308,830 19.95 19.95 19.48 60,090 20,900 2.5
08/03/2010
19.95
 197,040 19.64 20.10 19.79 0 0 0
05/03/2010
19.64
 197,180 19.48 19.95 19.32 2,360 18,040 -1.0
04/03/2010
19.48
 728,410 18.70 19.64 19.32 1,300 172,880 -10.8
03/03/2010
18.70
 342,890 18.08 18.70 18.08 0 73,920 -4.4
02/03/2010
18.08
 234,020 18.23 18.39 18.08 3,180 167,440 -9.5
01/03/2010
18.23
 146,430 18.08 18.39 18.08 0 20,000 -1.2
26/02/2010
18.08
 142,250 18.08 18.23 17.92 430 50,760 -2.9
25/02/2010
18.08
 134,280 18.08 18.39 18.08 0 34,810 -2.0
24/02/2010
18.08
 129,500 18.08 18.23 17.92 1,170 24,810 -1.4
23/02/2010
18.08
 87,090 18.55 18.55 18.08 1,790 6,870 -0.3
22/02/2010
18.55
 140,400 18.86 18.86 18.55 620 86,820 -5.2
12/02/2010
18.86
 112,600 18.39 18.86 18.55 1,000 40,020 -2.3
11/02/2010
18.39
 72,450 18.23 18.55 18.08 700 26,530 -1.5
10/02/2010
18.23
 242,620 17.92 18.39 17.92 115,380 191,710 -4.5
09/02/2010
17.92
 179,390 18.23 18.55 17.61 2,300 109,810 -6.2
08/02/2010
18.23
 121,910 18.86 18.86 18.23 20 10,870 -0.6
05/02/2010
18.86
 147,970 19.32 19.32 18.55 9,010 20,800 -0.7
04/02/2010
19.32
 190,810 18.70 19.32 18.70 20,400 500 1.2
03/02/2010
18.70
 169,560 18.55 18.86 18.55 34,910 0 2.1
02/02/2010
18.55
 107,680 18.55 18.86 18.55 47,000 15,140 1.9
01/02/2010
18.55
 56,610 18.39 18.70 18.23 1,000 0 0.1
29/01/2010
18.39
 176,510 18.55 18.70 18.08 530 6,450 -0.3
28/01/2010
18.55
 178,250 19.01 19.01 18.23 2,330 0 0.1
27/01/2010
19.01
 252,800 19.95 20.26 19.01 9,280 11,630 -0.1
26/01/2010
19.95
 112,170 19.01 19.95 19.48 100 1,500 -0.1
25/01/2010
19.01
 120,360 18.23 19.01 18.23 1,110 900 0.0
22/01/2010
18.23
 120,080 18.70 18.86 18.08 22,400 20,800 0.1
21/01/2010
18.70
 117,230 19.64 19.64 18.70 8,210 470 0.5
20/01/2010
19.64
 53,550 20.10 20.26 19.64 3,420 2,150 0.1
19/01/2010
20.10
 101,310 19.79 20.26 19.95 29,050 4,100 1.6
18/01/2010
19.79
 170,660 20.73 20.73 19.79 8,990 2,090 0.4
15/01/2010
20.73
 148,410 21.19 21.35 20.73 74,710 15,910 4.0
14/01/2010
21.19
 166,020 20.26 21.19 20.42 50,000 0 3.3
13/01/2010
20.26
 260,290 19.79 20.26 19.01 25,840 2,470 1.5
12/01/2010
19.79
 163,420 20.73 20.88 19.79 15,300 6,530 0.6
11/01/2010
20.73
 219,190 20.73 21.19 20.26 8,830 810 0.5
08/01/2010
20.73
 295,580 21.66 22.29 20.73 12,750 2,030 0.7
07/01/2010
21.66
 278,720 21.82 22.44 21.51 5,980 11,400 -0.4
06/01/2010
21.82
 336,610 22.44 22.75 21.51 5,800 1,860 0.3
05/01/2010
22.44
 327,640 21.82 22.91 21.82 28,700 1,100 2.0
04/01/2010
21.82
 335,450 20.88 21.82 21.19 100 190 -0.0
31/12/2009
20.88
 530,000 20.26 21.19 20.73 2,950 3,540 0
30/12/2009
20.26
 355,140 19.32 20.26 19.32 152,240 5,010 0
29/12/2009
19.32
 172,540 19.17 19.79 19.01 460 0 0
28/12/2009
19.17
 366,080 18.39 19.17 18.39 8,300 360 0
25/12/2009
18.39
 318,970 17.61 18.39 17.92 1,120 5,000 0
24/12/2009
17.61
 248,300 17.45 17.61 16.83 12,610 20,000 0
23/12/2009
17.45
 160,080 17.61 17.77 17.14 1,000 8,440 0
22/12/2009
17.61
 230,120 17.61 18.23 17.61 11,000 820 0
21/12/2009
17.61
 172,590 16.83 17.61 16.83 9,380 2,630 0
18/12/2009
16.83
 329,360 16.83 17.61 16.83 6,460 200,860 0
17/12/2009
16.83
 219,750 17.61 17.61 16.83 4,850 5,120 0
16/12/2009
17.61
 184,870 18.39 18.39 17.61 710 0 0
15/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
15/12/2009
18.39
 298,080 17.56 18.39 18.08 10,000 11,730 0
14/12/2009
17.56
 209,690 17.04 17.87 16.93 5,460 0 0
11/12/2009
17.04
 233,390 17.87 17.87 17.04 5,950 2,520 0
10/12/2009
17.87
 196,870 18.60 18.70 17.87 4,060 5,200 0
09/12/2009
18.60
 294,070 19.53 19.53 18.60 5,620 68,290 0
08/12/2009
19.53
 250,920 19.43 19.84 19.32 7,920 0 0
07/12/2009
19.43
 152,320 18.60 19.43 19.22 0 0 0
04/12/2009
18.60
 398,030 18.18 18.80 18.18 7,410 279,610 0
03/12/2009
18.18
 267,360 18.80 19.12 17.97 120 48,950 0
02/12/2009
18.80
 292,190 19.12 19.64 18.80 103,290 4,360 0
01/12/2009
19.12
 320,250 19.01 19.95 18.91 9,510 600 0
30/11/2009
19.01
 125,910 19.01 19.43 18.49 12,320 10,390 0
27/11/2009
19.01
 459,540 18.49 19.32 17.66 12,630 550 0
26/11/2009
18.49
 107,200 19.43 19.43 18.49 15,800 0 0
25/11/2009
19.43
 408,510 20.36 20.36 19.43 21,070 10,090 0
24/11/2009
20.36
 268,590 20.78 20.99 20.26 17,600 5,500 0
23/11/2009
20.78
 460,600 21.82 21.82 20.78 100 210 0
20/11/2009
21.82
 260,770 22.44 22.65 21.82 6,130 0 0

Chính sách bảo mật | Điều khoản sử dụng |