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)
15/11/2007
24.94
 11,280 25.49 25.49 24.80 0 0 0
14/11/2007
25.49
 21,270 24.39 25.49 24.80 0 0 0
13/11/2007
24.39
 28,010 25.49 25.49 24.39 0 2,440 0
12/11/2007
25.49
 12,060 25.90 25.90 25.49 700 0 0
09/11/2007
25.90
 47,580 25.90 26.18 25.76 26,900 0 0
08/11/2007
25.90
 19,360 25.90 25.90 25.76 4,460 0 0
07/11/2007
25.90
 18,760 25.63 25.90 25.63 120 0 0
06/11/2007
25.63
 28,360 25.63 25.90 25.35 3,000 700 0
05/11/2007
25.63
 45,660 26.18 26.18 25.49 18,340 26,900 0
02/11/2007
26.18
 26,350 26.45 26.45 26.18 150 4,460 0
01/11/2007
26.45
 33,040 25.76 26.59 26.32 0 120 0
31/10/2007
25.76
 32,480 26.45 26.73 25.76 1,410 3,000 0
30/10/2007
26.45
 51,050 26.59 26.73 26.18 460 18,340 0
29/10/2007
26.59
 32,430 27.14 27.14 26.59 1,750 150 0
26/10/2007
27.14
 55,320 27.69 27.69 27.14 0 0 0
25/10/2007
27.69
 69,460 28.11 28.24 27.69 100 1,410 0
24/10/2007
28.11
 77,790 28.24 28.24 27.97 600 460 0
23/10/2007
28.24
 117,100 28.11 28.38 28.11 0 1,750 0
22/10/2007
28.11
 79,830 27.56 28.38 27.83 1,500 0 0
19/10/2007
27.56
 51,960 27.69 27.69 27.42 0 100 0
18/10/2007
27.69
 49,360 28.52 28.80 27.14 0 600 0
17/10/2007
28.52
 72,660 27.97 28.93 28.24 0 0 0
16/10/2007
27.97
 79,580 27.56 27.97 27.56 250 1,500 0
15/10/2007
27.56
 69,950 27.42 27.56 27.28 0 0 0
12/10/2007
27.42
 27,600 27.42 27.42 26.59 0 0 0
11/10/2007
27.42
 27,580 27.28 27.56 27.14 0 0 0
10/10/2007
27.28
 77,100 26.73 27.97 27.14 44,210 250 0
09/10/2007
26.73
 27,160 26.73 26.73 26.18 5,000 0 0
08/10/2007
26.73
 28,930 26.45 26.73 26.18 0 0 0
05/10/2007
26.45
 23,970 25.35 26.45 25.49 0 0 0
04/10/2007
25.35
 69,990 26.59 26.59 25.35 0 44,210 0
03/10/2007
26.59
 53,370 26.59 26.73 26.45 0 5,000 0
02/10/2007
26.59
 30,630 26.73 26.87 26.18 0 0 0
01/10/2007
26.73
 52,800 25.49 26.73 26.32 0 0 0
28/09/2007
25.49
 34,230 24.80 25.49 25.08 13,350 0 0
27/09/2007
24.80
 33,810 24.80 24.94 24.66 0 0 0
26/09/2007
24.80
 35,340 25.08 25.08 24.80 0 0 0
25/09/2007
25.08
 41,840 24.11 25.08 24.52 0 0 0
24/09/2007
24.11
 34,780 23.97 24.11 23.97 0 13,320 0
21/09/2007
23.97
 27,330 24.11 24.11 23.84 0 0 0
20/09/2007
24.11
 31,670 23.70 24.25 23.84 0 30 0
19/09/2007
23.70
 19,820 23.56 23.70 23.56 0 0 0
18/09/2007
23.56
 9,280 23.70 23.70 23.56 0 0 0
17/09/2007
23.70
 13,440 23.70 23.70 23.56 0 0 0
14/09/2007
23.70
 16,770 23.56 23.70 23.56 0 0 0
13/09/2007
23.56
 8,720 23.70 23.70 23.56 0 0 0
12/09/2007
23.70
 7,890 23.56 23.70 23.56 0 0 0
11/09/2007
23.56
 17,880 23.97 23.97 23.42 0 0 0
10/09/2007
23.97
 17,990 23.97 23.97 23.84 0 0 0
07/09/2007
23.97
 26,720 23.56 23.97 23.70 13,000 0 0
06/09/2007
23.56
 13,130 23.70 23.70 23.42 0 0 0
05/09/2007
23.70
 29,910 23.70 23.97 23.70 0 0 0
04/09/2007
23.70
 7,470 23.28 23.70 23.56 0 0 0
31/08/2007
23.28
 36,130 23.15 23.42 22.87 0 13,000 0
30/08/2007
23.15
 33,490 23.15 23.97 23.01 0 0 0
29/08/2007
23.15
 33,710 23.42 23.42 23.15 0 0 0
28/08/2007
23.42
 16,380 23.56 23.56 23.42 500 0 0
27/08/2007
23.56
 6,350 23.56 23.84 23.56 1,740 0 0
24/08/2007
23.56
 25,660 23.15 23.97 23.42 17,680 0 0
23/08/2007
23.15
 6,470 23.01 23.28 23.15 3,360 0 0
22/08/2007
23.01
 13,980 23.15 23.15 23.01 0 500 0
21/08/2007
23.15
 13,900 23.15 23.28 23.15 0 1,740 0
20/08/2007
23.15
 23,070 23.15 23.15 23.01 0 17,680 0
17/08/2007
23.15
 18,800 23.42 23.42 23.15 0 3,360 0
16/08/2007
23.42
 16,500 23.70 23.70 23.42 0 0 0
15/08/2007
23.70
 7,140 23.84 23.84 23.42 0 0 0
14/08/2007
23.84
 13,150 23.28 23.97 23.28 0 0 0
13/08/2007
23.28
 15,500 24.11 24.11 23.28 0 0 0
10/08/2007
24.11
 17,440 24.80 24.80 23.70 480 0 0
09/08/2007
24.80
 31,660 23.70 24.80 23.42 0 0 0
08/08/2007
23.70
 26,900 23.56 23.70 22.73 11,780 0 0
07/08/2007
23.56
 38,940 23.01 23.56 23.28 19,770 0 0
06/08/2007
23.01
 12,630 23.01 23.28 23.01 5,080 480 0
03/08/2007
23.01
 23,270 23.15 23.15 22.87 14,750 0 0
02/08/2007
23.15
 53,330 23.15 24.25 23.15 26,810 11,780 0
01/08/2007
23.15
 52,970 22.04 23.15 22.04 0 19,770 0
31/07/2007
22.04
 34,290 23.15 23.15 22.04 0 5,080 0
30/07/2007
23.15
 26,130 24.25 24.25 23.15 0 0 0
27/07/2007
24.25
 30,450 25.35 25.35 24.25 0 26,810 0
26/07/2007
25.35
 13,830 25.76 25.76 25.35 150 0 0
25/07/2007
25.76
 7,980 26.04 26.04 25.76 2,000 0 0
24/07/2007
26.04
 9,290 26.18 26.18 26.04 0 0 0
23/07/2007
26.18
 16,430 26.18 26.73 26.18 0 0 0
20/07/2007
26.18
 27,860 26.45 26.45 26.18 0 150 0
19/07/2007
26.45
 14,410 26.73 26.73 26.45 230 2,000 0
18/07/2007
26.73
 13,390 26.87 26.87 26.59 1,000 0 0
17/07/2007
26.87
 6,660 26.87 26.87 26.73 0 0 0
16/07/2007
26.87
 7,040 27.00 27.00 26.73 1,250 0 0
13/07/2007
27.00
 16,800 27.00 27.14 27.00 6,600 230 0
12/07/2007
27.00
 24,190 27.14 27.14 27.00 0 1,000 0
11/07/2007
27.14
 12,180 27.14 27.28 27.14 400 0 0
10/07/2007
27.14
 20,550 27.00 27.14 26.87 1,040 1,250 0
09/07/2007
27.00
 18,450 27.14 27.14 27.00 840 6,600 0
06/07/2007
27.14
 55,210 27.14 27.56 27.14 51,500 0 0
05/07/2007
27.14
 72,750 27.14 27.14 27.14 62,670 400 0
04/07/2007
27.14
 29,310 26.59 27.14 26.59 12,870 4,300 0
03/07/2007
26.59
 37,270 26.87 26.87 26.45 10,180 840 0
02/07/2007
26.87
 63,830 27.14 27.28 26.87 37,410 220 0
29/06/2007
27.14
 40,510 27.56 27.56 27.00 1,920 9,060 0
28/06/2007
27.56
 44,130 27.56 27.56 27.00 32,490 8,480 0

Chính sách bảo mật | Điều khoản sử dụng |