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)
31/07/2020
7.79
 156,310 7.83 7.83 7.69 0 0 0
30/07/2020
7.83
 196,530 7.83 8.04 7.83 0 0 0
29/07/2020
7.83
 152,290 8.17 8.30 7.70 0 0 0
28/07/2020
8.17
 395,180 7.66 8.19 7.63 0 0 0
27/07/2020
7.66
 331,770 7.69 7.70 7.38 0 0 0
24/07/2020
7.69
 215,460 7.74 7.96 7.37 0 0 0
23/07/2020
7.74
 232,540 7.96 8.13 7.40 0 0 0
22/07/2020
7.96
 316,940 7.93 8.39 7.94 0 0 0
21/07/2020
7.93
 543,510 7.41 7.93 7.79 0 0 0
20/07/2020
7.41
 798,350 6.93 7.41 6.98 0 0 0
17/07/2020
6.93
 199,480 6.76 6.93 6.80 0 0 0
16/07/2020
6.76
 154,680 6.70 6.76 6.72 0 0 0
15/07/2020
6.70
 211,910 6.68 6.72 6.68 0 0 0
14/07/2020
6.68
 132,000 6.65 6.72 6.65 0 0 0
13/07/2020
6.65
 127,970 6.62 6.68 6.59 0 0 0
10/07/2020
6.62
 153,080 6.59 6.71 6.50 0 0 0
09/07/2020
6.59
 256,320 6.42 6.68 6.42 0 0 0
08/07/2020
6.42
 67,420 6.42 6.50 6.40 0 0 0
07/07/2020
6.42
 70,250 6.42 6.50 6.38 0 0 0
06/07/2020
6.42
 55,290 6.36 6.46 6.32 0 0 0
03/07/2020
6.36
 175,580 6.32 6.50 6.32 0 0 0
02/07/2020
6.32
 84,310 6.11 6.53 6.20 0 0 0
01/07/2020
6.11
 80,960 5.72 6.11 5.75 0 0 0
30/06/2020
5.72
 140,310 5.65 5.81 5.65 0 0 0
29/06/2020
5.65
 89,020 5.69 5.69 5.61 0 0 0
26/06/2020
5.69
 66,550 5.67 5.82 5.61 0 0 0
25/06/2020
5.67
 104,690 5.91 5.91 5.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |