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)
17/02/2021
5.19
 176,300 4.97 5.25 4.94 33,700 0 0.2
09/02/2021
4.97
 218,100 4.81 4.97 4.81 300 10,700 -0.1
08/02/2021
4.81
 229,600 5.04 5.16 4.72 0 26,500 -0.1
05/02/2021
5.04
 261,300 5.01 5.10 5.01 1,000 10,200 -0.1
04/02/2021
5.01
 169,500 5.03 5.12 4.91 0 27,200 -0.2
03/02/2021
5.03
 203,800 4.74 5.05 4.74 29,800 48,800 -0.1
02/02/2021
4.74
 177,400 4.69 4.79 4.40 4,800 10,400 -0.0
01/02/2021
4.69
 298,300 5.01 5.10 4.67 9,300 8,000 0.0
29/01/2021
5.01
 715,600 5.04 5.06 4.69 46,000 9,900 0.2
28/01/2021
5.04
 885,600 5.42 5.42 5.04 20,900 0 0.1
27/01/2021
5.42
 541,700 5.80 5.80 5.39 33,600 38,500 -0.0
26/01/2021
5.80
 562,900 6.14 6.16 5.72 11,500 29,600 -0.1
25/01/2021
6.14
 653,700 5.83 6.24 5.75 44,000 18,200 0.2
22/01/2021
5.83
 431,400 5.83 5.87 5.76 5,500 28,500 -0.1
21/01/2021
5.83
 933,300 5.82 6.01 5.48 16,500 64,300 -0.3
20/01/2021
5.82
 955,900 6.15 6.15 5.72 8,500 95,000 -0.6
19/01/2021
6.15
 575,200 6.60 6.73 6.15 3,400 45,900 -0.3
18/01/2021
6.60
 1,319,100 6.28 6.69 6.11 10,700 1,000 0.1
15/01/2021
6.28
 787,400 6.37 6.42 6.20 0 32,900 -0.2
14/01/2021
6.37
 945,000 6.29 6.47 6.19 200 35,000 -0.2
13/01/2021
6.29
 1,556,800 6.10 6.52 6.25 100 65,500 -0.5
12/01/2021
6.10
 1,181,300 5.71 6.10 5.71 10,700 13,600 -0.0
11/01/2021
5.71
 519,800 5.58 5.73 5.58 3,500 17,600 -0.1
08/01/2021
5.58
 700,400 5.53 5.70 5.53 21,300 6,600 0.1
07/01/2021
5.53
 643,300 5.56 5.57 5.47 11,200 28,900 -0.1
06/01/2021
5.56
 495,800 5.65 5.80 5.56 5,300 12,000 -0.0
05/01/2021
5.65
 785,600 5.48 5.66 5.48 27,400 22,000 0.0
04/01/2021
5.48
 500,800 5.30 5.56 5.30 23,400 16,400 0.0
31/12/2020
5.30
 827,770 5.43 5.48 5.17 1,610 392,470 -2.3
30/12/2020
5.43
 779,030 5.46 5.49 5.29 52,690 5,000 0.2
29/12/2020
5.46
 562,430 5.63 5.63 5.39 36,750 18,980 0.1
28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/12/2020
5.63
 594,280 5.52 5.89 5.45 136,610 35,550 0.6
25/12/2020
5.52
 1,351,420 5.57 5.82 5.19 180,090 54,630 0.8
24/12/2020
5.57
 1,437,300 5.98 5.99 5.57 113,400 40,100 0.5
23/12/2020
5.98
 796,500 5.60 5.98 5.91 81,090 0 0.6
22/12/2020
5.60
 858,980 5.24 5.60 5.56 15,300 3,290 0.1
21/12/2020
5.24
 1,147,800 4.90 5.24 4.92 10,540 350 0.1
18/12/2020
4.90
 924,040 4.63 4.92 4.60 16,000 4,380 0.1
17/12/2020
4.63
 306,190 4.67 4.67 4.58 0 5,870 -0.0
16/12/2020
4.67
 409,820 4.54 4.70 4.54 24,860 0 0.1
15/12/2020
4.54
 357,960 4.57 4.57 4.51 11,290 6,710 0.0
14/12/2020
4.57
 655,360 4.58 4.62 4.52 0 205,980 -1.1
11/12/2020
4.58
 389,610 4.66 4.66 4.57 0 138,260 -0.7
10/12/2020
4.66
 323,120 4.78 4.78 4.65 3,590 106,200 -0.6
09/12/2020
4.78
 631,320 4.60 4.87 4.60 79,070 180,460 -0.5
08/12/2020
4.60
 447,130 4.59 4.68 4.60 30,670 119,030 -0.5
07/12/2020
4.59
 873,600 4.73 4.73 4.45 0 278,470 -1.5
04/12/2020
4.73
 450,080 4.73 4.88 4.71 0 147,420 -0.8
03/12/2020
4.73
 393,240 4.80 4.81 4.71 0 96,880 -0.5
02/12/2020
4.80
 2,145,640 4.90 4.90 4.77 1,350 452,860 -2.5
01/12/2020
4.90
 247,520 4.97 4.97 4.84 12,210 0 0.1
30/11/2020
4.97
 370,720 4.83 5.00 4.84 40,070 0 0.2
27/11/2020
4.83
 259,350 4.86 4.88 4.79 6,510 0 0.0
26/11/2020
4.86
 226,200 4.84 4.88 4.78 5,850 650 0.0
25/11/2020
4.84
 866,620 4.79 4.92 4.71 32,970 4,010 0.2
24/11/2020
4.79
 846,000 4.90 4.91 4.73 16,310 16,810 -0.0
23/11/2020
4.90
 897,090 5.14 5.14 4.90 67,250 219,500 -0.9
20/11/2020
5.14
 539,020 5.01 5.18 4.71 89,610 0 0.5
19/11/2020
5.01
 1,429,790 5.26 5.31 4.90 29,090 2,170 0.2
18/11/2020
5.26
 3,993,380 5.18 5.31 4.82 116,010 20,490 0.6
17/11/2020
5.18
 689,340 5.56 5.56 5.18 4,000 0 0.0
16/11/2020
5.56
 1,788,760 5.84 5.99 5.43 130,880 1,300 0.8
13/11/2020
5.84
 1,863,960 6.27 6.33 5.84 73,140 0 0.5
12/11/2020
6.27
 4,224,820 6.49 6.49 6.03 187,220 50,380 1.0
11/11/2020
6.49
 1,126,770 6.97 6.97 6.49 135,870 10,000 1.0
10/11/2020
6.97
 1,494,650 7.49 7.57 6.97 20,460 8,320 0.1
09/11/2020
7.49
 493,970 7.45 7.57 7.41 56,040 0 0.5
06/11/2020
7.45
 902,080 7.36 7.51 7.36 254,740 0 2.2
05/11/2020
7.36
 1,896,080 7.19 7.61 7.10 306,170 0 2.6
04/11/2020
7.19
 536,780 7.19 7.32 7.12 39,910 0 0.3
03/11/2020
7.19
 764,910 7.10 7.23 7.02 365,490 0 3.1
02/11/2020
7.10
 1,019,210 6.98 7.15 6.76 366,360 0 3.0
30/10/2020
6.98
 503,920 7.15 7.27 6.89 25,890 8,980 0.1
29/10/2020
7.15
 2,509,260 6.97 7.15 6.49 101,330 0 0.8
28/10/2020
6.97
 1,980,740 7.49 7.49 6.97 0 3,000 -0.0
27/10/2020
7.49
 1,512,310 8.04 8.04 7.49 400 4,310 -0.0
26/10/2020
8.04
 889,930 8.64 8.73 8.04 0 1,000 -0.0
23/10/2020
8.64
 1,216,100 9.07 9.20 8.44 0 47,710 -0.5
22/10/2020
9.07
 1,651,070 8.86 9.33 8.77 0 37,390 -0.4
21/10/2020
8.86
 1,218,250 8.73 9.24 8.69 31,030 2,230 0.3
20/10/2020
8.73
 501,640 8.73 8.90 8.60 41,920 0 0.4
19/10/2020
8.73
 380,530 8.64 8.86 8.56 24,010 3,280 0.2
16/10/2020
8.64
 1,558,930 9.11 9.11 8.48 0 20,610 -0.2
15/10/2020
9.11
 1,580,920 9.80 9.80 9.11 0 2,330 -0.0
14/10/2020
9.80
 421,940 10.18 10.18 9.50 0 28,360 -0.3
13/10/2020
10.18
 1,075,810 10.23 10.61 9.54 0 56,810 -0.7
12/10/2020
10.23
 4,060,100 9.59 10.23 8.94 18,340 16,550 0.0
09/10/2020
9.59
 510,730 10.27 10.27 9.59 0 0 0
08/10/2020
10.27
 1,284,730 11.00 11.00 10.27 25,000 0 0.3
07/10/2020
11.00
 1,042,300 11.81 11.81 11.00 31,500 190 0.4
06/10/2020
11.81
 595,140 12.24 12.41 11.38 20,000 40,210 -0.3
05/10/2020
12.24
 2,395,650 11.47 12.24 10.70 38,840 10,780 0.4
02/10/2020
11.47
 2,190,140 12.11 12.15 11.30 0 16,250 -0.2
01/10/2020
12.11
 28,880 13.01 13.01 12.11 0 0 0
30/09/2020
13.01
 306,690 13.95 13.95 13.01 0 0 0
29/09/2020
13.95
 371,300 14.98 14.98 13.95 0 0 0
28/09/2020
14.98
 1,612,450 14.98 15.49 13.95 34,600 23,210 0.2
25/09/2020
14.98
 2,344,400 14.04 14.98 14.08 67,360 0 1.1
24/09/2020
14.04
 392,850 13.91 14.08 13.78 16,980 0 0.3
23/09/2020
13.91
 219,210 13.95 13.99 13.78 14,040 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |