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

8.30
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
(2025-12-29) 		0.03 0.36% 3,333,000 2,900 0.0
8.24
8.30
8.30
2 tháng
(2025-12-01) 		0.10 1.22% 8,271,400 -29,100 -0.2
8.18
8.51
8.30
3 tháng
(2025-10-30) 		0.14 1.72% 13,874,400 -23,700 -0.2
8.05
8.51
8.30
6 tháng
(2025-08-01) 		0.87 11.74% 36,281,300 6,700 -0.0
7.40
8.51
8.30
12 tháng
(2025-02-03) 		2.42 41.30% 70,452,100 -465,821 -3.0
5.38
8.51
8.30
24 tháng
(2024-02-15) 		2.92 54.48% 109,025,200 -462,521 -3.0
4.27
8.51
8.30
36 tháng
(2023-02-13) 		5.17 166.60% 236,293,200 -473,084 -2.9
2.93
8.51
8.30
60 tháng
(2021-02-23) 		3.02 57.50% 510,255,100 -993,208 -8.1
2.38
13.27
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |