Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/02/2021	5.25	298,500	5.19	5.30	5.20	58,200	3,500	0.3
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

Page:
<<
12
13
14
>>

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

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

THỐNG KÊ GIAO DỊCH