Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/05/2021	5.44	535,400	5.26	5.55	5.17	10,700	8,600	0.0
20/05/2021	5.26	467,000	5.43	5.45	5.26	13,000	8,200	0.0
19/05/2021	5.43	359,800	5.49	5.51	5.40	1,100	11,100	-0.1
18/05/2021	5.49	250,800	5.53	5.57	5.48	0	18,500	-0.1
17/05/2021	5.53	287,000	5.66	5.66	5.41	0	64,200	-0.4
14/05/2021	5.66	346,400	5.66	5.71	5.62	1,000	33,400	-0.2
13/05/2021	5.66	249,100	5.75	5.75	5.66	2,500	4,000	-0.0
12/05/2021	5.75	314,000	5.57	5.77	5.56	38,500	500	0.2
11/05/2021	5.57	548,700	5.49	5.67	5.37	16,400	19,400	-0.0
10/05/2021	5.49	797,200	5.76	5.76	5.39	400	30,700	-0.2
07/05/2021	5.76	562,800	6.00	6.00	5.71	3,700	36,000	-0.2
06/05/2021	6.00	364,600	6.05	6.11	5.94	9,700	9,800	-0.0
05/05/2021	6.05	461,200	5.90	6.11	5.81	19,300	1,200	0.1
04/05/2021	5.90	637,700	6.02	6.02	5.74	3,000	42,600	-0.3
29/04/2021	6.02	333,400	6.07	6.16	5.93	3,200	4,200	-0.0
28/04/2021	6.07	504,300	5.90	6.26	5.90	31,100	0	0.2
27/04/2021	5.90	464,200	5.98	5.98	5.83	6,400	2,700	0.0
26/04/2021	5.98	738,300	6.26	6.26	5.93	5,000	34,500	-0.2
23/04/2021	6.26	917,200	6.00	6.28	5.71	47,800	9,900	0.3
22/04/2021	6.00	951,600	6.45	6.45	6.00	10,000	38,900	-0.2
20/04/2021	6.45	921,400	6.65	6.81	6.43	3,200	34,100	-0.2
19/04/2021	6.65	1,232,800	6.55	6.83	6.16	33,200	22,800	0.1
16/04/2021	6.55	1,653,800	7.03	7.03	6.54	4,000	31,200	-0.2
15/04/2021	7.03	1,429,700	7.28	7.28	7.01	1,700	29,000	-0.2
14/04/2021	7.28	1,614,100	6.90	7.32	6.48	34,900	71,200	-0.3
13/04/2021	6.90	2,097,900	7.08	7.50	6.74	1,000	36,500	-0.3
12/04/2021	7.08	2,054,400	6.62	7.08	6.73	38,800	1,500	0.3
09/04/2021	6.62	1,376,800	6.43	6.70	6.30	39,600	6,000	0.2
08/04/2021	6.43	1,391,100	6.53	6.59	6.34	1,000	23,000	-0.2
07/04/2021	6.53	1,390,300	6.43	6.60	6.49	8,000	31,800	-0.2
06/04/2021	6.43	2,305,800	6.09	6.51	6.07	25,500	16,000	0.1
05/04/2021	6.09	1,018,900	5.98	6.15	5.90	3,800	0	0.0
02/04/2021	5.98	718,400	5.93	6.06	5.96	29,300	100	0.2
01/04/2021	5.93	1,048,700	5.79	5.98	5.84	30,100	2,000	0.2
31/03/2021	5.79	838,000	5.84	5.84	5.74	9,600	8,700	0.0
30/03/2021	5.84	1,174,200	5.93	6.09	5.80	11,100	46,200	-0.2
29/03/2021	5.93	725,600	5.62	5.93	5.66	87,200	13,700	0.5
26/03/2021	5.62	1,244,100	5.78	5.78	5.37	13,700	31,200	-0.1
25/03/2021	5.78	999,400	6.00	6.00	5.71	2,500	65,300	-0.4
24/03/2021	6.00	722,900	6.29	6.29	5.98	2,300	64,700	-0.4
23/03/2021	6.29	2,091,500	6.10	6.51	6.11	7,000	41,300	-0.2
22/03/2021	6.10	4,015,400	5.71	6.10	5.55	24,800	1,000	0.2
19/03/2021	5.71	937,000	5.84	5.84	5.64	18,000	29,700	-0.1
18/03/2021	5.84	1,205,800	5.93	5.97	5.74	3,000	10,700	-0.0
17/03/2021	5.93	1,456,600	6.07	6.07	5.83	10,500	8,300	0.0
16/03/2021	6.07	966,000	6.25	6.28	6.01	11,700	22,200	-0.1
15/03/2021	6.25	2,313,000	5.94	6.35	6.02	64,500	58,800	0.0
12/03/2021	5.94	1,548,600	5.55	5.94	5.56	31,200	1,500	0.2
11/03/2021	5.55	480,300	5.54	5.57	5.48	7,200	1,700	0.0
10/03/2021	5.54	368,700	5.54	5.57	5.48	10,700	5,700	0.0
09/03/2021	5.54	432,500	5.52	5.54	5.42	12,300	0	0.1
08/03/2021	5.52	430,000	5.41	5.57	5.41	7,900	3,600	0.0
05/03/2021	5.41	394,300	5.37	5.48	5.08	3,500	30,100	-0.2
04/03/2021	5.37	652,600	5.43	5.62	5.31	2,900	5,800	-0.0
03/03/2021	5.43	764,900	5.21	5.43	5.19	12,500	0	0.1
02/03/2021	5.21	365,800	5.21	5.27	5.18	600	17,300	-0.1
01/03/2021	5.21	340,600	5.17	5.22	5.11	0	15,600	-0.1
26/02/2021	5.17	183,900	5.23	5.23	5.10	1,300	9,400	-0.0
25/02/2021	5.23	346,200	5.26	5.26	5.17	0	20,700	-0.1
24/02/2021	5.26	297,700	5.26	5.54	5.20	2,000	21,200	-0.1
23/02/2021	5.26	343,500	5.21	5.29	5.19	0	11,200	-0.1
22/02/2021	5.21	148,400	5.21	5.27	5.19	100	6,900	-0.0
19/02/2021	5.21	317,400	5.25	5.29	5.09	0	6,200	-0.0

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 (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

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

THỐNG KÊ GIAO DỊCH