CTCP Đầu tư Xây dựng và Phát triển Đô thị Thăng Long (tld)

8.25
0.02
(0.24%)
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
(2025-11-05) 		0.06 0.73% 4,306,000 37,600 0.3
8.05
8.25
8.25
2 tháng
(2025-10-06) 		0.08 0.98% 11,071,900 26,600 0.2
8
8.33
8.25
3 tháng
(2025-09-08) 		0.55 7.16% 19,335,300 16,900 0.1
7.68
8.46
8.25
6 tháng
(2025-06-09) 		1.44 21.21% 39,396,400 31,800 0.2
6.72
8.46
8.25
12 tháng
(2024-12-10) 		2.01 32.32% 69,412,300 -451,721 -2.8
5.38
8.46
8.25
24 tháng
(2023-12-18) 		2.97 56.46% 118,796,500 -423,321 -2.7
4.27
8.46
8.25
36 tháng
(2022-12-21) 		5.10 162.55% 233,044,300 -443,884 -2.7
2.69
8.46
8.25
60 tháng
(2020-12-31) 		2.93 55.23% 521,404,270 -1,653,868 -12.2
2.38
13.27
8.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
11.50
 704,500 11.46 11.68 11.37 8,200 800 0.1
01/12/2021
11.46
 694,700 11.41 11.68 11.32 100 43,700 -0.6
30/11/2021
11.41
 952,200 11.50 11.82 11.23 1,900 19,600 -0.2
29/11/2021
11.50
 893,600 10.92 11.68 10.51 46,300 6,500 0.5
26/11/2021
10.92
 1,232,900 11.19 11.46 10.69 20,200 30,800 -0.1
25/11/2021
11.19
 731,800 11.05 11.46 10.92 16,000 1,000 0.2
24/11/2021
11.05
 1,054,700 11.41 11.86 10.96 14,300 48,700 -0.4
23/11/2021
11.41
 1,550,500 11.01 11.41 10.24 35,400 38,100 -0.0
22/11/2021
11.01
 2,377,800 11.82 11.82 11.01 4,400 40,700 -0.5
19/11/2021
11.82
 3,279,400 11.05 11.82 11.41 6,500 22,400 -0.2
18/11/2021
11.05
 1,895,800 10.33 11.05 10.33 84,200 14,500 0.9
17/11/2021
10.33
 1,668,100 9.84 10.38 9.84 94,200 8,000 1.0
16/11/2021
9.84
 1,830,400 10.02 10.02 9.39 24,800 26,600 -0.0
15/11/2021
10.02
 1,786,000 9.80 10.42 9.75 1,000 85,200 -0.9
12/11/2021
9.80
 1,478,500 9.17 9.80 9.12 60,500 13,000 0.5
11/11/2021
9.17
 1,604,500 9.26 9.35 8.90 9,400 30,800 -0.2
10/11/2021
9.26
 1,421,300 9.08 9.39 8.90 58,300 5,900 0.5
09/11/2021
9.08
 1,312,700 9.44 9.44 8.91 55,700 25,900 0.3
08/11/2021
9.44
 1,678,300 8.89 9.48 8.79 74,400 5,100 0.7
05/11/2021
8.89
 2,408,700 9.44 9.44 8.78 25,600 0 0.3
04/11/2021
9.44
 1,357,500 10.11 10.11 9.44 16,800 21,200 -0.0
03/11/2021
10.11
 5,846,700 10.11 10.78 9.44 22,600 98,500 -0.9
02/11/2021
10.11
 690,200 9.48 10.11 9.44 0 200 -0.0
01/11/2021
9.48
 1,484,700 8.90 9.48 8.70 6,900 39,600 -0.3
29/10/2021
8.90
 2,416,800 8.63 8.90 8.36 73,600 18,900 0.5
28/10/2021
8.63
 1,816,300 8.62 8.98 8.18 10,200 8,600 0.0
27/10/2021
8.62
 2,460,400 8.12 8.62 8.13 18,900 29,800 -0.1
26/10/2021
8.12
 2,838,300 7.59 8.12 7.64 12,400 5,500 0.1
25/10/2021
7.59
 2,575,000 7.10 7.59 7.10 8,600 11,600 -0.0
22/10/2021
7.10
 1,477,500 6.73 7.14 6.60 9,700 0 0.1
21/10/2021
6.73
 730,600 6.69 6.79 6.63 0 4,000 -0.0
20/10/2021
6.69
 1,651,300 6.54 6.87 6.52 0 10,000 -0.1
19/10/2021
6.54
 1,549,700 6.34 6.64 6.29 21,700 0 0.2
18/10/2021
6.34
 690,000 6.39 6.44 6.33 2,800 7,500 -0.0
15/10/2021
6.39
 723,000 6.47 6.56 6.29 0 5,300 -0.0
14/10/2021
6.47
 903,000 6.41 6.65 6.41 0 22,400 -0.2
13/10/2021
6.41
 1,191,900 6.04 6.43 6.04 32,200 100 0.2
12/10/2021
6.04
 608,400 6.04 6.07 5.97 8,900 8,800 0.0
11/10/2021
6.04
 504,200 6.15 6.15 6.00 0 7,600 -0.1
08/10/2021
6.15
 378,800 6.20 6.24 6.11 3,100 7,500 -0.0
07/10/2021
6.20
 524,700 6.06 6.23 6.02 500 900 -0.0
06/10/2021
6.06
 507,900 5.89 6.10 5.95 24,300 0 0.2
05/10/2021
5.89
 353,900 5.86 5.99 5.80 12,400 100 0.1
04/10/2021
5.86
 530,500 5.91 5.91 5.76 13,600 5,100 0.1
01/10/2021
5.91
 358,200 6.02 6.06 5.90 0 26,500 -0.2
30/09/2021
6.02
 366,300 5.89 6.10 5.95 1,900 0 0.0
29/09/2021
5.89
 549,600 5.87 5.95 5.73 7,100 0 0.0
28/09/2021
5.87
 924,200 5.93 5.93 5.65 30,300 0 0.2
27/09/2021
5.93
 1,351,100 6.35 6.37 5.93 0 23,000 -0.2
24/09/2021
6.35
 1,037,900 6.38 6.56 6.11 0 4,400 -0.0
23/09/2021
6.38
 2,042,500 6.75 7.16 6.38 0 52,600 -0.4
22/09/2021
6.75
 1,777,200 6.31 6.75 6.20 23,000 26,000 -0.0
21/09/2021
6.31
 934,100 6.48 6.48 6.13 100 13,600 -0.1
20/09/2021
6.48
 2,064,400 6.06 6.48 6.11 16,000 500 0.1
17/09/2021
6.06
 1,232,900 6.02 6.22 5.90 28,100 900 0.2
16/09/2021
6.02
 878,200 6.18 6.18 5.95 0 31,500 -0.2
15/09/2021
6.18
 1,926,300 6.15 6.54 6.18 600 46,900 -0.3
14/09/2021
6.15
 1,367,900 5.75 6.15 5.80 6,000 500 0.0
13/09/2021
5.75
 907,400 5.67 5.85 5.67 300 3,500 -0.0
10/09/2021
5.67
 575,500 5.72 5.72 5.49 7,100 100 0.0
09/09/2021
5.72
 442,400 5.69 5.73 5.62 19,900 3,100 0.1
08/09/2021
5.69
 613,500 5.78 5.79 5.64 5,100 23,700 -0.1
07/09/2021
5.78
 690,500 5.93 6.04 5.72 2,100 21,400 -0.1
06/09/2021
5.93
 844,200 5.65 5.98 5.65 28,900 0 0.2
01/09/2021
5.65
 345,200 5.70 5.77 5.63 11,700 200 0.1
31/08/2021
5.70
 553,300 5.79 5.83 5.61 12,800 0 0.1
30/08/2021
5.79
 515,300 5.55 5.83 5.57 20,600 0 0.1
27/08/2021
5.55
 412,000 5.51 5.56 5.37 23,300 0 0.1
26/08/2021
5.51
 225,600 5.41 5.59 5.42 25,500 400 0.2
25/08/2021
5.41
 633,700 5.31 5.41 5.17 4,100 900 0.0
24/08/2021
5.31
 872,500 5.58 5.65 5.19 7,300 2,600 0.0
23/08/2021
5.58
 649,500 5.93 5.93 5.58 1,300 24,800 -0.1
20/08/2021
5.93
 2,259,000 5.90 6.30 5.57 0 45,900 -0.3
19/08/2021
5.90
 1,424,300 5.52 5.90 5.59 100 2,600 -0.0
18/08/2021
5.52
 488,200 5.32 5.56 5.30 1,500 500 0.0
17/08/2021
5.32
 253,000 5.27 5.38 5.21 4,500 5,600 -0.0
16/08/2021
5.27
 356,400 5.25 5.29 5.21 1,700 0 0.0
13/08/2021
5.25
 280,600 5.26 5.35 5.15 2,300 7,100 -0.0
12/08/2021
5.26
 230,700 5.26 5.32 5.20 4,600 1,300 0.0
11/08/2021
5.26
 388,100 5.20 5.42 5.19 5,700 500 0.0
10/08/2021
5.20
 461,600 5.13 5.28 5.10 3,900 1,100 0.0
09/08/2021
5.13
 156,400 5.10 5.15 4.94 4,300 2,000 0.0
06/08/2021
5.10
 275,200 5.02 5.14 4.86 5,300 500 0.0
05/08/2021
5.02
 397,600 4.89 5.07 4.74 12,700 0 0.1
04/08/2021
4.89
 212,500 4.90 4.93 4.87 5,000 0 0.0
03/08/2021
4.90
 97,500 4.92 4.98 4.88 1,400 2,500 -0.0
02/08/2021
4.92
 375,700 4.72 5.02 4.74 3,600 0 0.0
30/07/2021
4.72
 178,600 4.72 4.76 4.72 100 1,400 -0.0
29/07/2021
4.72
 138,700 4.73 4.75 4.67 0 2,100 -0.0
28/07/2021
4.73
 121,000 4.73 4.78 4.67 0 2,400 -0.0
27/07/2021
4.73
 141,300 4.74 4.77 4.72 3,400 0 0.0
26/07/2021
4.74
 83,700 4.76 4.76 4.61 3,200 3,300 -0.0
23/07/2021
4.76
 54,000 4.80 4.83 4.73 1,400 0 0.0
22/07/2021
4.80
 109,600 4.65 4.80 4.58 15,900 0 0.1
21/07/2021
4.65
 75,500 4.57 4.71 4.57 1,900 0 0.0
20/07/2021
4.57
 293,800 4.46 4.58 4.39 4,000 14,600 -0.1
19/07/2021
4.46
 242,200 4.79 4.79 4.46 0 14,700 -0.1
16/07/2021
4.79
 91,100 4.85 4.90 4.77 600 3,700 -0.0
15/07/2021
4.85
 103,600 4.74 4.92 4.74 1,300 2,600 -0.0
14/07/2021
4.74
 84,200 4.76 4.83 4.72 400 13,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |