CTCP Phát triển Nhà Thủ Đức (tdh)

2.90
0.01
(0.35%)
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)
17/04/2008
15.89
 45,000 15.63 15.89 15.37 4,190 1,000 0
16/04/2008
15.63
 10 15.89 15.89 15.63 0 0 0
11/04/2008
15.89
 10 16.15 16.15 15.89 0 0 0
10/04/2008
16.15
 28,190 16.41 16.41 16.15 7,930 13,650 0
09/04/2008
16.41
 41,510 16.68 16.68 16.41 1,000 22,250 0
08/04/2008
16.68
 51,100 16.68 16.94 16.41 200 0 0
07/04/2008
16.68
 30,150 16.41 16.68 16.68 -860 0 0
04/04/2008
16.41
 39,190 16.33 16.41 16.41 0 0 0
03/04/2008
16.33
 42,440 16.24 16.33 16.33 16,980 0 0
02/04/2008
16.24
 60,570 16.15 16.24 16.24 4,950 1,590 0
01/04/2008
16.15
 32,970 16.07 16.15 16.15 790 0 0
31/03/2008
16.07
 18,610 15.98 16.07 16.07 0 8,270 0
28/03/2008
15.98
 11,760 15.89 15.98 15.98 80 0 0
27/03/2008
15.89
 26,320 15.80 15.89 15.89 5,350 400 0
26/03/2008
15.80
 49,090 15.37 15.80 14.67 15,350 20,270 0
25/03/2008
15.37
 10,920 16.15 16.15 15.37 6,000 130 0
24/03/2008
16.15
 13,120 16.94 16.94 16.15 8,860 2,000 0
21/03/2008
16.94
 42,320 17.81 17.81 16.94 4,300 0 0
20/03/2008
17.81
 103,600 17.29 17.81 17.29 97,940 2,230 0
19/03/2008
17.29
 86,800 17.29 17.64 17.03 100 3,000 0
18/03/2008
17.29
 320,940 17.29 17.46 17.29 284,420 30,330 0
17/03/2008
17.29
 20,890 18.16 18.16 17.29 0 80 0
14/03/2008
18.16
 33,630 18.16 18.51 17.99 24,120 0 0
13/03/2008
18.16
 29,630 17.99 18.86 18.16 23,910 8,390 0
12/03/2008
17.99
 25,700 18.34 18.34 17.64 0 11,820 0
11/03/2008
18.34
 55,480 18.34 19.21 17.64 27,890 0 0
10/03/2008
18.34
 79,350 17.46 18.34 18.34 28,320 24,120 0
07/03/2008
17.46
 36,850 16.76 17.46 17.46 30,060 23,910 0
06/03/2008
16.76
 34,130 15.98 16.76 16.76 7,060 0 0
05/03/2008
15.98
 62,880 16.76 16.76 15.98 20,080 0 0
04/03/2008
16.76
 67,000 17.64 17.64 16.76 46,200 4,700 0
03/03/2008
17.64
 12,200 18.51 18.51 17.64 8,000 0 0
29/02/2008
18.51
 41,060 19.38 19.38 18.51 13,200 0 0
28/02/2008
19.38
 25,930 19.21 19.56 19.21 19,600 550 0
27/02/2008
19.21
 7,120 19.91 20.26 19.21 900 0 0
26/02/2008
19.91
 63,620 20.78 20.95 19.91 25,100 0 0
25/02/2008
20.78
 26,510 19.91 20.78 19.91 300 2,540 0
22/02/2008
19.91
 103,290 20.43 20.43 19.56 50,050 2,280 0
21/02/2008
20.43
 15,270 21.48 21.48 20.43 700 40 0
20/02/2008
21.48
 42,800 22.53 22.53 21.48 2,640 1,000 0
19/02/2008
22.53
 14,080 22.53 22.53 21.83 0 0 0
18/02/2008
22.53
 52,660 23.40 23.40 22.35 0 510 0
15/02/2008
23.40
 35,210 23.57 23.57 23.22 460 0 0
14/02/2008
23.57
 52,900 23.75 23.75 23.57 200 15,530 0
13/02/2008
23.75
 19,430 24.45 24.45 23.57 0 0 0
12/02/2008
24.45
 79,820 24.62 24.62 23.57 55,920 29,160 0
01/02/2008
24.62
 46,440 24.62 24.97 24.62 21,050 15,000 0
31/01/2008
24.62
 70,950 24.97 24.97 23.75 100 25,880 0
30/01/2008
24.97
 143,630 23.92 24.97 24.45 75,180 28,370 0
29/01/2008
23.92
 118,930 22.88 23.92 23.22 43,060 65,000 0
28/01/2008
22.88
 24,430 23.05 23.05 22.88 0 12,030 0
25/01/2008
23.05
 71,180 23.40 23.40 23.05 0 33,000 0
24/01/2008
23.40
 46,150 23.75 24.45 23.40 0 0 0
23/01/2008
23.75
 51,150 23.92 23.92 23.05 33,420 4,890 0
22/01/2008
23.92
 72,690 24.10 24.10 23.40 34,450 39,560 0
21/01/2008
24.10
 59,990 24.27 24.45 23.92 33,420 35,010 0
18/01/2008
24.27
 75,580 24.10 24.27 23.92 11,200 40,880 0
17/01/2008
24.10
 85,100 24.10 24.62 23.75 0 0 0
16/01/2008
24.10
 222,610 23.05 24.10 23.92 0 150,900 0
15/01/2008
23.05
 50,820 23.40 23.40 23.05 100 0 0
14/01/2008
23.40
 133,360 23.22 24.27 23.40 95,710 26,050 0
11/01/2008
23.22
 61,350 22.18 23.22 23.05 90 660 0
10/01/2008
22.18
 150,550 23.22 23.40 22.18 20,470 106,330 0
09/01/2008
23.22
 66,970 23.05 23.57 23.22 0 0 0
08/01/2008
23.05
 49,260 22.70 23.22 23.05 7,610 0 0
07/01/2008
22.70
 123,950 23.75 23.75 22.70 51,380 100,450 0
04/01/2008
23.75
 47,880 24.10 24.10 23.75 20,000 20,470 0
03/01/2008
24.10
 40,180 24.62 24.62 24.10 16,000 0 0
02/01/2008
24.62
 91,920 24.10 25.15 24.62 15,000 3,340 0
28/12/2007
24.10
 72,560 23.40 24.10 23.05 16,500 55,650 0
27/12/2007
23.40
 49,570 22.70 23.57 23.40 33,800 20,000 0
26/12/2007
22.70
 72,260 22.70 23.22 22.70 24,550 16,000 0
25/12/2007
22.70
 20,640 23.05 23.05 22.70 5,450 15,000 0
24/12/2007
23.05
 30,220 23.22 23.40 23.05 200 16,500 0
21/12/2007
23.22
 46,600 23.05 23.40 23.05 0 33,800 0
20/12/2007
23.05
 46,600 23.75 24.27 23.05 13,950 10,000 0
19/12/2007
23.75
 49,510 22.70 23.75 23.57 8,590 20,000 0
18/12/2007
22.70
 27,890 23.40 24.45 22.70 500 200 0
17/12/2007: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/1 Giá: 50 (Volume + 10%, Ratio=0.10)
17/12/2007
23.40
 28,280 24.11 25.15 23.40 10,000 0 0
14/12/2007
24.11
 72,730 24.52 24.66 24.11 2,150 13,950 0
13/12/2007
24.52
 43,540 25.08 25.08 24.52 18,230 8,590 0
12/12/2007
25.08
 42,510 25.21 25.21 24.25 1,330 500 0
11/12/2007
25.21
 27,600 25.49 25.49 25.21 8,160 10,000 0
10/12/2007
25.49
 26,230 25.63 25.76 25.35 1,000 2,150 0
07/12/2007
25.63
 32,950 25.63 25.90 25.63 1,000 18,230 0
06/12/2007
25.63
 11,010 25.76 26.04 25.49 0 1,330 0
05/12/2007
25.76
 23,540 26.59 26.73 25.76 0 8,160 0
04/12/2007
26.59
 53,760 26.04 26.73 26.45 0 1,000 0
03/12/2007
26.04
 88,070 24.80 26.04 25.63 0 1,000 0
30/11/2007
24.80
 17,040 24.80 24.80 24.52 5,100 0 0
29/11/2007
24.80
 23,320 24.94 25.08 24.80 0 0 0
28/11/2007
24.94
 23,690 24.94 25.35 24.94 0 0 0
27/11/2007
24.94
 21,110 24.80 25.08 24.80 410 0 0
26/11/2007
24.80
 29,100 24.39 24.80 23.28 100 5,100 0
23/11/2007
24.39
 6,520 24.39 24.66 24.39 0 0 0
22/11/2007
24.39
 14,110 24.25 24.66 24.25 1,400 0 0
21/11/2007
24.25
 11,260 24.66 24.66 24.11 0 410 0
20/11/2007
24.66
 7,670 24.80 24.80 24.66 0 100 0
19/11/2007
24.80
 11,760 24.94 24.94 24.66 2,440 0 0
16/11/2007
24.94
 9,680 24.94 24.94 24.52 0 1,400 0

Chính sách bảo mật | Điều khoản sử dụng |