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

7.96
-0.19
(-2.33%)
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
(2026-02-11) 		-0.32 -3.78% 3,271,900 0 0
7.96
8.47
7.96
2 tháng
(2026-01-12) 		-0.13 -1.57% 7,045,900 6,100 0.1
7.96
8.47
7.96
3 tháng
(2025-12-15) 		-0.04 -0.49% 12,083,700 -25,900 -0.2
7.96
8.51
7.96
6 tháng
(2025-09-15) 		0.20 2.52% 30,759,000 -31,900 -0.3
7.86
8.51
7.96
12 tháng
(2025-03-18) 		1.81 28.55% 70,001,300 -458,354 -2.9
5.38
8.51
7.96
24 tháng
(2024-03-25) 		2.90 55.24% 107,644,700 -458,121 -2.9
4.27
8.51
7.96
36 tháng
(2023-03-29) 		5.19 175.19% 237,742,300 -469,884 -2.9
2.93
8.51
7.96
60 tháng
(2021-04-08) 		1.72 26.84% 483,090,900 -849,208 -7.2
2.38
13.27
7.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
10.48
 588,000 10.63 10.72 10.24 0 12,200 -0.1
08/03/2022
10.63
 530,800 10.87 10.87 10.58 4,700 4,600 0.0
07/03/2022
10.87
 614,800 11.01 11.01 10.72 4,700 0 0.1
04/03/2022
11.01
 608,400 10.87 11.39 10.82 10,500 0 0.1
03/03/2022
10.87
 374,800 10.91 10.96 10.77 9,200 0 0.1
02/03/2022
10.91
 399,700 10.96 10.96 10.72 14,900 400 0.2
01/03/2022
10.96
 387,400 11.06 11.15 10.77 6,500 2,000 0.1
28/02/2022
11.06
 428,500 10.82 11.35 10.87 0 1,800 -0.0
25/02/2022
10.82
 918,500 10.14 10.82 10.14 31,700 500 0.3
24/02/2022
10.14
 574,200 10.58 10.63 9.95 0 11,000 -0.1
23/02/2022
10.58
 356,900 10.48 10.72 10.43 11,200 0 0.1
22/02/2022
10.48
 621,100 10.72 10.82 10.24 2,000 2,800 -0.0
21/02/2022
10.72
 351,300 10.58 10.91 10.67 0 3,000 -0.0
18/02/2022
10.58
 854,400 10.10 10.63 10 19,900 0 0.2
17/02/2022
10.10
 258,300 10.10 10.19 9.86 3,700 0 0.0
16/02/2022
10.10
 362,100 9.81 10.19 9.71 15,300 0 0.2
15/02/2022
9.81
 253,100 9.81 9.81 9.62 900 3,800 -0.0
14/02/2022
9.81
 170,400 9.95 9.95 9.76 2,600 0 0.0
11/02/2022
9.95
 231,700 9.86 9.95 9.81 0 1,500 -0.0
10/02/2022
9.86
 240,400 9.90 10 9.81 2,900 6,500 -0.0
09/02/2022
9.90
 281,500 9.71 10 9.57 12,800 0 0.1
08/02/2022
9.71
 168,900 9.76 9.81 9.66 5,000 0 0.1
07/02/2022
9.76
 212,800 9.27 9.90 9.36 28,000 0 0.3
28/01/2022
9.27
 228,100 9.34 9.40 8.73 700 17,700 -0.2
27/01/2022
9.34
 185,300 9.36 9.50 9.29 4,600 0 0.0
26/01/2022
9.36
 272,400 9.57 9.76 9.34 0 51,000 -0.5
25/01/2022
9.57
 396,800 9.59 9.62 9.06 17,700 10,800 0.1
24/01/2022
9.59
 569,500 10.05 10.05 9.35 100 35,300 -0.4
21/01/2022
10.05
 416,500 9.90 10.38 9.58 0 43,100 -0.4
20/01/2022
9.90
 1,027,600 9.26 9.90 8.64 61,300 6,400 0.5
19/01/2022
9.26
 1,106,200 9.95 9.95 9.26 32,200 5,600 0.3
18/01/2022
9.95
 845,700 11.25 11.25 9.95 28,700 0 0.3
17/01/2022
11.25
 495,300 11.44 11.83 11.06 0 4,900 -0.1
14/01/2022
11.44
 980,300 11.59 11.78 10.82 21,500 31,400 -0.1
13/01/2022
11.59
 804,500 12.45 12.45 11.59 3,100 52,300 -0.6
12/01/2022
12.45
 2,063,700 12.64 12.64 11.78 700 37,100 -0.5
11/01/2022
12.64
 1,456,300 13.17 13.17 12.40 3,400 43,500 -0.5
10/01/2022
13.17
 1,239,800 13.27 13.89 12.88 27,000 18,700 0.2
07/01/2022
13.27
 832,200 13.13 13.46 12.98 14,700 12,400 0.0
06/01/2022
13.13
 1,366,100 13.27 13.94 13.08 6,900 63,900 -0.8
05/01/2022
13.27
 2,158,700 12.40 13.27 12.31 35,700 1,400 0.4
04/01/2022
12.40
 870,500 12.40 12.50 12.31 23,200 1,200 0.3
31/12/2021
12.40
 855,000 12.64 12.64 12.31 4,300 102,200 -1.3
30/12/2021
12.64
 1,130,000 12.69 12.69 12.40 27,200 7,600 0.3
29/12/2021
12.69
 1,119,600 12.69 12.84 12.45 50,300 100 0.7
28/12/2021
12.69
 1,448,300 12.45 13.03 12.36 56,800 1,200 0.7
27/12/2021
12.45
 914,200 12.31 12.50 12.12 14,600 35,600 -0.3
24/12/2021
12.31
 939,400 12.40 13.13 12.07 3,900 42,600 -0.5
23/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
23/12/2021
12.40
 1,364,600 11.63 12.40 12.16 38,900 10,500 0.4
22/12/2021
11.64
 1,624,800 11.91 11.91 11.59 22,600 0 0.3
21/12/2021
11.91
 1,547,100 11.82 12.04 11.50 3,600 0 0.0
20/12/2021
11.82
 1,003,500 12.22 12.22 11.68 2,000 22,100 -0.3
17/12/2021
12.22
 1,457,700 12.22 12.94 12.18 33,900 77,000 -0.6
16/12/2021
12.22
 2,309,300 11.46 12.22 11.46 47,700 10,900 0.5
15/12/2021
11.46
 1,365,900 11.77 11.86 11.37 3,000 28,200 -0.3
14/12/2021
11.77
 1,283,400 12.04 12.22 11.68 0 39,200 -0.5
13/12/2021
12.04
 1,518,800 11.50 12.04 11.50 88,600 2,200 1.1
10/12/2021
11.50
 865,000 11.37 11.50 11.28 0 0 0
09/12/2021
11.37
 1,503,500 11.32 11.73 10.96 42,700 1,700 0.5
08/12/2021
11.32
 1,501,800 11.55 11.77 11.14 0 27,900 -0.4
07/12/2021
11.55
 1,207,400 12.36 12.40 11.55 1,200 75,200 -1.0
06/12/2021
12.36
 1,992,600 11.91 12.58 11.77 19,100 85,600 -0.9
03/12/2021
11.91
 2,232,100 11.50 12.27 11.41 35,200 700 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |