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

8.30
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
5.91
 77,290 6.02 6.24 5.91 0 0 0
23/06/2020
6.02
 96,000 6.29 6.29 5.91 0 0 0
22/06/2020
6.29
 450,980 5.97 6.38 5.99 0 0 0
19/06/2020: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
19/06/2020
5.97
 229,610 6.57 6.57 5.81 0 0 0
18/06/2020
5.58
 465,470 5.22 5.58 5.22 0 0 0
17/06/2020
5.22
 150,580 5.24 5.27 5.20 0 0 0
16/06/2020
5.24
 255,150 5.15 5.30 5.14 0 0 0
15/06/2020
5.15
 114,660 5.18 5.31 5.14 0 0 0
12/06/2020
5.18
 169,250 5.09 5.19 4.74 0 0 0
11/06/2020
5.09
 86,250 5.18 5.18 5.09 0 0 0
10/06/2020
5.18
 103,740 5.48 5.52 5.18 0 0 0
09/06/2020
5.48
 85,860 5.57 5.57 5.39 0 0 0
08/06/2020
5.57
 70,510 5.58 5.61 5.48 0 0 0
05/06/2020
5.58
 65,380 5.22 5.58 5.22 0 0 0
04/06/2020
5.22
 224,900 5.14 5.22 5.14 0 0 0
03/06/2020
5.14
 86,780 5.14 5.14 5.06 0 0 0
02/06/2020
5.14
 76,840 5.14 5.18 5.14 0 0 0
01/06/2020
5.14
 127,300 5.14 5.22 5.14 0 0 0
29/05/2020
5.14
 126,610 5.14 5.26 5.13 0 0 0
28/05/2020
5.14
 217,920 5.14 5.18 5.06 0 0 0
27/05/2020
5.14
 81,660 5.18 5.22 5.14 0 0 0
26/05/2020
5.18
 94,050 5.18 5.19 5.14 0 0 0
25/05/2020
5.18
 109,810 5.18 5.19 5.14 0 0 0
22/05/2020
5.18
 108,530 5.18 5.26 5.14 0 0 0
21/05/2020
5.18
 111,200 5.18 5.22 5.14 0 0 0
20/05/2020
5.18
 124,260 5.18 5.22 5.14 0 200 -0.0
19/05/2020
5.18
 42,370 5.14 5.25 5.09 0 0 0
18/05/2020
5.14
 187,030 5.13 5.22 4.88 0 0 0
15/05/2020
5.13
 102,490 5.06 5.31 4.79 0 2,000 -0.0
14/05/2020
5.06
 68,980 5.43 5.43 5.06 0 0 0
13/05/2020
5.43
 168,400 5.13 5.48 5.14 0 0 0
12/05/2020
5.13
 161,280 4.79 5.13 4.75 0 0 0
11/05/2020
4.79
 158,190 4.62 4.94 4.55 0 0 0
08/05/2020
4.62
 139,660 4.54 4.62 4.49 0 0 0
07/05/2020
4.54
 86,100 4.45 4.57 4.45 0 0 0
06/05/2020
4.45
 130,540 4.40 4.62 4.36 0 0 0
05/05/2020
4.40
 98,630 4.12 4.40 4.12 0 0 0
04/05/2020
4.12
 235,300 4.12 4.40 4.12 0 0 0
29/04/2020
4.12
 105,720 3.85 4.12 4.01 0 0 0
28/04/2020
3.85
 156,340 4.02 4.10 3.85 0 0 0
27/04/2020
4.02
 102,840 4.02 4.14 4.02 0 0 0
24/04/2020
4.02
 136,350 4.02 4.11 3.98 0 0 0
23/04/2020
4.02
 127,050 4.02 4.11 4.02 2,000 0 0.0
22/04/2020
4.02
 136,710 3.98 4.25 3.88 0 0 0
21/04/2020
3.98
 180,970 3.83 4.08 3.60 0 0 0
20/04/2020
3.83
 308,660 3.81 3.85 3.77 140 0 0.0
17/04/2020
3.81
 258,130 3.85 3.85 3.78 0 0 0
16/04/2020
3.85
 265,420 3.79 3.85 3.77 0 0 0
15/04/2020
3.79
 36,460 3.79 3.81 3.53 0 0 0
14/04/2020
3.79
 187,950 3.80 3.88 3.77 0 0 0
13/04/2020
3.80
 57,420 3.81 3.81 3.78 0 0 0
10/04/2020
3.81
 217,160 3.81 3.81 3.68 0 0 0
09/04/2020
3.81
 28,790 3.81 3.89 3.77 0 0 0
08/04/2020
3.81
 48,550 3.81 3.85 3.81 0 0 0
07/04/2020
3.81
 157,490 3.85 3.89 3.77 0 0 0
06/04/2020
3.85
 24,920 3.78 3.85 3.64 0 0 0
03/04/2020
3.78
 25,780 3.75 3.78 3.57 0 0 0
01/04/2020
3.75
 14,830 3.74 3.77 3.56 0 0 0
31/03/2020
3.74
 4,950 3.77 3.77 3.59 0 0 0
30/03/2020
3.77
 38,830 3.80 3.80 3.53 0 0 0
27/03/2020
3.80
 12,210 3.80 3.80 3.59 0 0 0
26/03/2020
3.80
 63,120 3.80 3.85 3.53 0 0 0
25/03/2020
3.80
 94,750 3.80 3.92 3.59 0 0 0
24/03/2020
3.80
 148,210 3.80 3.92 3.70 0 0 0
23/03/2020
3.80
 75,020 3.85 3.85 3.59 0 0 0
20/03/2020
3.85
 132,790 3.89 3.91 3.84 0 0 0
19/03/2020
3.89
 173,270 3.92 3.92 3.81 0 110 -0.0
18/03/2020
3.92
 182,850 3.93 3.93 3.83 0 0 0
17/03/2020
3.93
 148,980 3.83 3.98 3.83 0 0 0
16/03/2020
3.83
 115,590 3.85 3.94 3.62 0 0 0
13/03/2020
3.85
 316,820 3.77 3.94 3.51 0 170 -0.0
12/03/2020
3.77
 117,940 3.89 3.94 3.63 0 300 -0.0
11/03/2020
3.89
 110,100 3.85 3.89 3.81 0 0 0
10/03/2020
3.85
 69,780 3.85 3.94 3.85 0 80 -0.0
09/03/2020
3.85
 173,730 3.94 4.07 3.74 0 0 0
06/03/2020
3.94
 213,700 3.83 3.95 3.83 0 0 0
05/03/2020
3.83
 120,320 3.85 3.89 3.83 0 0 0
04/03/2020
3.85
 161,840 3.78 3.85 3.81 0 0 0
03/03/2020
3.78
 133,260 3.74 3.92 3.74 0 0 0
02/03/2020
3.74
 95,750 3.72 3.93 3.64 0 0 0
28/02/2020
3.72
 140,110 3.71 3.95 3.64 0 0 0
27/02/2020
3.71
 118,320 3.71 3.72 3.64 0 0 0
26/02/2020
3.71
 131,010 3.71 3.71 3.68 0 0 0
25/02/2020
3.71
 221,690 3.72 3.72 3.54 0 0 0
24/02/2020
3.72
 70,830 3.75 3.75 3.59 0 0 0
21/02/2020
3.75
 99,120 3.72 3.75 3.72 0 0 0
20/02/2020
3.72
 56,800 3.72 3.85 3.72 0 0 0
19/02/2020
3.72
 85,520 3.72 3.75 3.72 0 0 0
18/02/2020
3.72
 58,380 3.76 3.76 3.69 0 0 0
17/02/2020
3.76
 36,150 3.72 3.76 3.71 0 31,800 -0.1
14/02/2020
3.72
 42,910 3.72 3.77 3.72 0 0 0
13/02/2020
3.72
 72,700 3.72 3.83 3.70 0 0 0
12/02/2020
3.72
 121,850 3.75 3.75 3.72 0 0 0
11/02/2020
3.75
 71,490 3.71 3.84 3.69 0 0 0
10/02/2020
3.71
 61,160 3.71 3.92 3.70 0 0 0
07/02/2020
3.71
 81,250 3.74 3.74 3.68 0 0 0
06/02/2020
3.74
 74,410 3.74 3.81 3.64 0 0 0
05/02/2020
3.74
 95,290 3.74 3.74 3.69 0 0 0
04/02/2020
3.74
 132,570 3.75 3.82 3.49 0 0 0
03/02/2020
3.75
 136,550 3.77 3.83 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |