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)
26/11/2021
11.60
 1,994,600 11.90 11.90 11.10 33,500 2,100 0.4
25/11/2021
11.90
 2,491,900 12.25 12.70 11.40 500 1,000 -0.0
24/11/2021
12.25
 780,200 12.25 12.70 12.10 0 133,300 -1.6
23/11/2021
12.25
 611,500 12.25 12.25 11.45 15,300 122,700 -1.3
22/11/2021
12.25
 705,700 12.40 12.40 11.95 0 59,600 -0.7
19/11/2021
12.40
 1,304,700 13.15 13.15 12.40 7,100 1,500 0.1
18/11/2021
13.15
 992,000 13.40 13.65 13.15 56,500 100 0.7
17/11/2021
13.40
 609,800 13.50 13.70 13.35 0 0 0
16/11/2021
13.50
 975,300 13.50 13.75 13 400 3,200 -0.0
15/11/2021
13.50
 1,691,200 13.30 14 13.30 0 24,100 -0.3
12/11/2021
13.30
 853,500 13.40 13.60 13.20 0 6,100 -0.1
11/11/2021
13.40
 673,900 13.35 13.60 13.30 0 500 -0.0
10/11/2021
13.35
 518,600 13.45 13.80 13 0 13,300 -0.2
09/11/2021
13.45
 1,180,700 13.15 14 13.15 10,000 67,100 -0.8
08/11/2021
13.15
 771,500 12.30 13.15 11.45 0 4,400 -0.1
05/11/2021
12.30
 544,500 12 12.50 12 7,100 3,600 0.0
04/11/2021
12
 1,330,600 12.65 12.80 11.80 1,900 5,000 0
03/11/2021
12.65
 4,964,900 13.60 13.75 12.65 800 6,700 -0.1
02/11/2021
13.60
 5,605,700 13.45 13.80 13.45 31,700 13,000 0.3
01/11/2021
13.45
 3,883,700 13.25 13.70 13.20 3,500 12,000 -0.1
29/10/2021
13.25
 1,772,600 13.05 13.50 12.70 200 14,800 -0.2
28/10/2021
13.05
 3,658,800 12.70 13.10 12.70 0 3,100 -0.0
27/10/2021
12.70
 2,362,300 12.65 13 12.40 2,000 1,000 0.0
26/10/2021
12.65
 2,607,900 12.80 13.15 12.30 2,200 3,200 -0.0
25/10/2021
12.80
 20,616,600 12.05 12.85 11.50 6,500 158,300 -1.9
22/10/2021
12.05
 1,594,400 11.30 12.05 11.50 0 42,200 -0.5
21/10/2021
11.30
 8,906,300 10.60 11.30 9.86 4,800 905,400 -9.7
20/10/2021
10.60
 4,512,000 11 11 10.40 24,900 130,700 -1.1
19/10/2021
11
 4,791,800 10.70 11 10.65 119,500 263,300 -1.5
18/10/2021
10.70
 19,054,600 11.45 11.45 10.65 8,600 70,500 -0.7
15/10/2021
11.45
 6,498,800 12.30 12.75 11.45 40,000 273,500 -2.9
14/10/2021
12.30
 3,570,300 11.50 12.30 11.70 49,500 23,900 0.3
13/10/2021
11.50
 3,564,100 11.30 12 11.30 600 359,000 -4.2
12/10/2021
11.30
 4,276,800 10.60 11.30 10.75 5,200 164,500 -1.8
11/10/2021
10.60
 1,427,500 10.85 10.95 10.55 0 91,300 -0.9
08/10/2021
10.85
 3,525,100 10.45 11.15 10.30 45,700 47,900 -0.0
07/10/2021
10.45
 2,369,500 10.80 10.80 10.35 59,500 136,200 -0.8
06/10/2021
10.80
 2,040,400 11 11.35 10.60 40,700 76,400 -0.4
05/10/2021
11
 4,573,100 10.55 11 9.84 199,800 123,000 0.8
04/10/2021
10.55
 6,626,500 11.30 11.30 10.55 235,700 86,800 1.6
01/10/2021
11.30
 4,789,000 12.05 12.85 11.30 459,981 605,881 -1.8
30/09/2021
12.05
 4,401,800 11.30 12.05 11.60 83,500 4,200 1.0
29/09/2021
11.30
 11,282,700 12.15 12.15 11.30 130,600 23,900 1.3
28/09/2021
12.15
 177,200 13.05 13.05 12.15 20,300 0 0.2
27/09/2021
13.05
 1,364,600 14 14 13.05 21,600 0 0.3
24/09/2021
14
 9,717,500 15.05 15.85 14 43,900 208,900 -2.5
23/09/2021
15.05
 20,545,600 14.10 15.05 13.40 66,200 273,400 -3.1
22/09/2021
14.10
 516,900 13.20 14.10 14.10 0 45,300 -0.6
21/09/2021
13.20
 3,729,800 12.35 13.20 13.20 300,000 200,300 1.3
20/09/2021
12.35
 1,288,000 11.55 12.35 12.35 0 50,600 -0.6
17/09/2021
11.55
 1,980,700 10.80 11.55 11.55 0 170,600 -2.0
16/09/2021
10.80
 2,438,000 10.10 10.80 10.80 0 140,600 -1.5
15/09/2021
10.10
 8,271,200 9.46 10.10 10.10 0 340,400 -3.4
14/09/2021
9.46
 10,196,200 8.85 9.46 9 56,900 183,900 -1.2
13/09/2021
8.85
 4,872,500 8.28 8.85 8.80 50,500 71,900 -0.2
10/09/2021
8.28
 3,412,800 7.80 8.30 7.80 95,600 100 0.8
09/09/2021
7.80
 2,577,300 8 8 7.80 19,300 0 0.2
08/09/2021
8
 1,413,500 8 8.12 7.81 64,200 7,500 0.5
07/09/2021
8
 3,304,900 8.29 8.45 7.97 25,500 102,000 -0.6
06/09/2021
8.29
 7,466,600 7.75 8.29 7.76 119,400 82,500 0.3
01/09/2021
7.75
 2,656,900 7.60 7.81 7.60 13,100 50,800 -0.3
31/08/2021
7.60
 1,371,400 7.40 7.64 7.35 22,100 1,400 0.2
30/08/2021
7.40
 1,142,100 7.22 7.42 7.22 66,400 0 0.5
27/08/2021
7.22
 622,400 7.11 7.22 7.05 94,600 0 0.7
26/08/2021
7.11
 988,400 7.22 7.28 7.11 36,200 10,400 0.2
25/08/2021
7.22
 742,700 7.30 7.30 7.10 18,100 62,700 -0.3
24/08/2021
7.30
 1,479,400 7.02 7.30 7 100,500 0 0.7
23/08/2021
7.02
 2,021,400 7.28 7.28 7.01 97,900 600 0.7
20/08/2021
7.28
 3,236,100 7.80 7.80 7.26 24,700 25,200 0.0
19/08/2021
7.80
 2,253,200 7.81 7.90 7.65 10,700 5,500 0.0
18/08/2021
7.81
 1,854,300 7.70 7.96 7.69 35,100 2,400 0.3
17/08/2021
7.70
 3,029,500 8.03 8.12 7.70 600 191,200 -1.5
16/08/2021
8.03
 4,803,100 7.69 8.11 7.68 8,500 43,200 -0.3
13/08/2021
7.69
 849,600 7.72 7.79 7.57 19,100 900 0
12/08/2021
7.72
 2,515,600 7.72 7.86 7.56 25,700 27,000 -0.0
11/08/2021
7.72
 1,696,500 7.69 7.85 7.69 23,300 700 0.2
10/08/2021
7.69
 1,613,000 7.85 7.85 7.65 0 500 -0.0
09/08/2021
7.85
 4,241,000 7.55 8.06 7.60 0 61,800 -0.5
06/08/2021
7.55
 568,800 7.06 7.55 7.55 0 500 -0.0
05/08/2021
7.06
 314,600 6.60 7.06 7.06 0 500 -0.0
04/08/2021
6.60
 417,400 6.58 6.85 6.60 8,100 19,200 -0.1
03/08/2021
6.58
 316,100 6.59 6.66 6.50 0 9,700 -0.1
02/08/2021
6.59
 406,100 6.57 6.71 6.59 0 9,700 -0.1
30/07/2021
6.57
 547,500 6.50 6.65 6.56 100 0 0.0
29/07/2021
6.50
 732,500 6.37 6.51 6.35 7,100 2,100 0.0
28/07/2021
6.37
 278,200 6.40 6.44 6.35 0 105,900 -0.7
27/07/2021
6.40
 440,100 6.39 6.50 6.35 14,000 0 0.1
26/07/2021
6.39
 377,600 6.35 6.50 6.20 5,800 104,900 -0.6
23/07/2021
6.35
 335,100 6.46 6.50 6.33 1,700 106,900 -0.7
22/07/2021
6.46
 374,900 6.28 6.48 6.23 19,700 4,400 0.1
21/07/2021
6.28
 157,700 6.21 6.30 6.21 4,400 1,200 0.0
20/07/2021
6.21
 599,300 6.09 6.21 6.03 6,400 9,600 -0.0
19/07/2021
6.09
 357,000 6.36 6.36 6.05 0 100,500 -0.6
16/07/2021
6.36
 304,300 6.36 6.55 6.36 0 100,100 -0.6
15/07/2021
6.36
 483,300 6.26 6.50 6.21 11,900 101,800 -0.6
14/07/2021
6.26
 292,800 6.30 6.40 6.20 10,100 108,600 -0.6
13/07/2021
6.30
 338,400 6.20 6.40 6 200 100,000 -0.6
12/07/2021
6.20
 1,467,500 6.66 6.66 6.20 0 114,400 -0.7
09/07/2021
6.66
 490,500 6.84 6.95 6.60 8,500 114,800 -0.7
08/07/2021
6.84
 409,400 6.90 7 6.82 300 126,300 -0.8

Chính sách bảo mật | Điều khoản sử dụng |