Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	4.76	177,100	4.68	4.80	4.58	100	8,700	-0.0
12/07/2021	4.68	416,900	5.02	5.03	4.67	2,200	19,200	-0.1
09/07/2021	5.02	250,300	5.26	5.26	4.97	0	21,100	-0.1
08/07/2021	5.26	252,600	5.09	5.30	5.12	1,000	27,300	-0.2
07/07/2021	5.09	416,300	5.26	5.26	4.94	1,900	22,800	-0.1
06/07/2021	5.26	354,300	5.42	5.42	5.26	0	15,500	-0.1
05/07/2021	5.42	515,600	5.52	5.52	5.39	100	19,800	-0.1
02/07/2021	5.52	231,800	5.49	5.55	5.44	6,900	0	0.0
01/07/2021	5.49	256,600	5.52	5.52	5.47	100	0	0.0
30/06/2021	5.52	172,100	5.53	5.57	5.52	1,200	0	0.0
29/06/2021	5.53	207,900	5.54	5.57	5.51	4,800	0	0.0
28/06/2021	5.54	392,300	5.57	5.62	5.49	0	300	-0.0
25/06/2021	5.57	227,500	5.57	5.62	5.53	0	11,200	-0.1
24/06/2021	5.57	218,000	5.62	5.62	5.53	3,600	4,200	-0.0
23/06/2021	5.62	471,700	5.71	5.75	5.57	0	7,100	-0.0
22/06/2021	5.71	449,200	5.80	5.91	5.71	5,600	2,800	0.0
21/06/2021	5.80	461,400	5.79	5.93	5.66	4,300	6,800	-0.0
18/06/2021	5.79	535,700	5.89	6.07	5.75	800	15,400	-0.1
17/06/2021	5.89	955,800	5.58	5.90	5.49	9,100	400	0.1
16/06/2021	5.58	473,700	5.49	5.62	5.49	16,500	0	0.1
15/06/2021	5.49	234,900	5.52	5.52	5.48	20,200	0	0.1
14/06/2021	5.52	499,000	5.49	5.56	5.47	12,800	6,400	0.0
11/06/2021	5.49	323,200	5.48	5.56	5.47	29,600	0	0.2
10/06/2021	5.48	312,900	5.48	5.56	5.44	4,100	2,100	0.0
09/06/2021	5.48	551,300	5.46	5.56	5.39	400	500	-0.0
08/06/2021	5.46	413,700	5.48	5.61	5.41	10,900	0	0.1
07/06/2021	5.48	480,800	5.54	5.62	5.40	1,200	0	0.0
04/06/2021	5.54	633,700	5.52	5.63	5.52	10,800	4,400	0.0
03/06/2021	5.52	438,900	5.42	5.60	5.48	24,300	0	0.1
02/06/2021	5.42	354,900	5.25	5.52	5.23	600	0	0.0
01/06/2021	5.25	293,300	5.29	5.29	5.22	0	5,900	-0.0
31/05/2021	5.29	521,100	5.32	5.41	5.24	7,400	10,800	-0.0
28/05/2021	5.32	315,400	5.32	5.37	5.27	900	13,700	-0.1
27/05/2021	5.32	251,200	5.39	5.44	5.31	0	17,100	-0.1
26/05/2021	5.39	439,600	5.50	5.50	5.39	3,500	6,400	-0.0
25/05/2021	5.50	247,400	5.54	5.56	5.48	7,500	0	0.0
24/05/2021	5.54	218,200	5.44	5.57	5.46	23,800	300	0.1

Page:
<<
11
12
13
>>

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

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

THỐNG KÊ GIAO DỊCH