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

7.96
-0.19
(-2.33%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
13.95
 235,420 13.95 13.99 13.82 18,390 0 0.3
21/09/2020
13.95
 338,460 13.78 14.04 13.69 14,200 1,000 0.2
18/09/2020
13.78
 349,990 13.78 13.91 13.65 28,800 0 0.5
17/09/2020
13.78
 399,730 13.95 13.95 13.61 10,000 3,590 0.1
16/09/2020
13.95
 704,360 14.25 14.38 13.74 6,000 17,800 -0.2
15/09/2020
14.25
 1,509,080 13.35 14.25 13.35 72,570 0 1.2
14/09/2020
13.35
 484,560 13.09 13.35 12.92 29,340 0 0.5
11/09/2020
13.09
 306,130 13.14 13.18 13.09 28,080 0 0.4
10/09/2020
13.14
 386,200 12.88 13.18 12.88 23,520 0 0.4
09/09/2020
12.88
 205,460 13.05 13.05 12.88 12,550 0 0.2
08/09/2020
13.05
 252,330 13.01 13.09 12.79 26,110 1,500 0.4
07/09/2020
13.01
 195,260 13.01 13.09 12.97 10,560 0 0.2
04/09/2020
13.01
 499,490 13.18 13.18 12.84 0 0 0
03/09/2020
13.18
 199,470 13.22 13.31 13.01 0 0 0
01/09/2020
13.22
 341,570 13.09 13.39 12.84 1,500 0 0.0
31/08/2020
13.09
 401,040 12.88 13.31 12.84 0 0 0
28/08/2020
12.88
 310,930 12.75 13.05 12.67 0 0 0
27/08/2020
12.75
 226,110 12.92 12.92 12.58 0 2,000 -0.0
26/08/2020
12.92
 732,600 12.62 13.09 12.50 0 1,500 -0.0
25/08/2020
12.62
 461,200 12.11 12.67 12.15 0 0 0
24/08/2020
12.11
 623,610 12.67 12.67 11.81 0 3,710 -0.1
21/08/2020
12.67
 643,940 13.18 13.35 12.28 0 1,790 -0.0
20/08/2020
13.18
 953,500 13.27 13.78 12.97 1,500 0 0.0
19/08/2020
13.27
 1,573,000 12.41 13.27 12.20 2,000 0 0.0
18/08/2020
12.41
 797,510 11.85 12.41 11.77 1,500 2,000 -0.0
17/08/2020
11.85
 873,530 11.30 11.94 10.91 2,000 0 0.0
14/08/2020
11.30
 1,351,280 10.74 11.47 10.01 1,000 9,990 -0.1
13/08/2020
10.74
 1,498,330 10.14 10.83 10.06 7,000 0 0.1
12/08/2020
10.14
 920,140 9.50 10.14 9.59 0 1,150 -0.0
11/08/2020
9.50
 1,331,160 8.90 9.50 8.90 0 0 0
10/08/2020
8.90
 165,300 8.77 8.99 8.60 0 0 0
07/08/2020
8.77
 207,130 8.77 8.90 8.64 0 0 0
06/08/2020
8.77
 288,760 8.90 9.24 8.64 0 0 0
05/08/2020
8.90
 531,490 8.34 8.90 8.22 0 0 0
04/08/2020
8.34
 221,760 7.98 8.39 7.98 0 0 0
03/08/2020
7.98
 133,910 7.79 8.13 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |