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
(2025-11-04) 		0.06 0.74% 4,456,800 36,500 0.3
8.05
8.24
8.23
2 tháng
(2025-10-06) 		0.06 0.74% 11,011,600 26,600 0.2
8
8.33
8.23
3 tháng
(2025-09-05) 		0.42 5.39% 19,400,900 16,900 0.1
7.68
8.46
8.23
6 tháng
(2025-06-09) 		1.42 20.91% 39,336,100 31,800 0.2
6.72
8.46
8.23
12 tháng
(2024-12-09) 		2.16 35.70% 69,619,400 -451,821 -2.8
5.38
8.46
8.23
24 tháng
(2023-12-15) 		2.96 56.38% 119,236,900 -423,321 -2.7
4.27
8.46
8.23
36 tháng
(2022-12-20) 		4.94 151.13% 233,175,100 -443,884 -2.7
2.69
8.46
8.23
60 tháng
(2020-12-30) 		2.78 51.26% 522,123,000 -1,606,178 -12.1
2.38
13.27
8.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
3.81
 188,640 3.83 3.85 3.81 0 0 0
02/12/2019
3.83
 144,590 3.85 3.92 3.83 0 0 0
29/11/2019
3.85
 235,110 3.89 4.01 3.85 86,090 0 0.4
28/11/2019
3.89
 85,450 3.94 4.09 3.89 0 0 0
27/11/2019
3.94
 636,610 3.92 4.08 3.92 111,000 0 0.5
26/11/2019
3.92
 146,300 3.89 3.97 3.85 50,880 0 0.2
25/11/2019
3.89
 145,610 3.81 3.89 3.81 0 0 0
22/11/2019
3.81
 154,790 3.81 3.85 3.81 0 0 0
21/11/2019
3.81
 95,930 3.85 3.85 3.81 0 0 0
20/11/2019
3.85
 77,800 3.85 3.89 3.81 0 0 0
19/11/2019
3.85
 699,320 3.85 3.89 3.83 0 0 0
18/11/2019
3.85
 119,640 3.82 3.85 3.79 0 0 0
15/11/2019
3.82
 83,970 3.82 3.87 3.77 0 0 0
14/11/2019
3.82
 103,870 3.81 3.89 3.81 0 0 0
13/11/2019
3.81
 162,590 3.86 3.94 3.81 0 0 0
12/11/2019
3.86
 83,810 3.91 3.94 3.86 0 0 0
11/11/2019
3.91
 53,170 3.91 4.01 3.86 0 0 0
08/11/2019
3.91
 206,350 3.85 3.91 3.83 0 0 0
07/11/2019
3.85
 124,140 3.85 3.93 3.81 0 0 0
06/11/2019
3.85
 106,310 3.85 3.93 3.73 0 0 0
05/11/2019
3.85
 128,400 3.89 3.89 3.78 0 0 0
04/11/2019
3.89
 66,410 4.07 4.07 3.89 0 2,900 -0.0
01/11/2019
4.07
 183,430 4.11 4.19 3.89 0 0 0
31/10/2019
4.11
 1,568,050 4.01 4.28 3.98 0 0 0
30/10/2019
4.01
 519,740 3.98 4.02 3.92 0 0 0
29/10/2019
3.98
 98,030 4.01 4.07 3.94 0 0 0
28/10/2019
4.01
 146,680 3.98 4.02 3.90 0 0 0
25/10/2019
3.98
 173,530 3.93 4.00 3.88 0 0 0
24/10/2019
3.93
 300,440 3.84 3.95 3.84 0 0 0
23/10/2019
3.84
 73,830 3.84 3.87 3.83 0 0 0
22/10/2019
3.84
 59,010 3.84 3.86 3.82 0 0 0
21/10/2019
3.84
 64,930 3.85 3.89 3.80 0 0 0
18/10/2019
3.85
 31,430 3.85 3.92 3.83 0 0 0
17/10/2019
3.85
 236,930 3.87 3.89 3.85 0 0 0
16/10/2019
3.87
 119,540 3.93 4.01 3.86 0 0 0
15/10/2019
3.93
 95,660 3.93 3.93 3.89 0 0 0
14/10/2019
3.93
 243,350 3.90 3.94 3.86 0 0 0
11/10/2019
3.90
 609,210 3.85 4.01 3.86 0 0 0
10/10/2019
3.85
 285,650 3.87 3.92 3.83 0 0 0
09/10/2019
3.87
 98,680 3.85 3.92 3.83 0 0 0
08/10/2019
3.85
 352,660 3.85 3.92 3.85 0 0 0
07/10/2019
3.85
 328,780 3.84 4.10 3.85 0 0 0
04/10/2019
3.84
 111,990 3.83 3.84 3.81 0 0 0
03/10/2019
3.83
 62,930 3.85 3.87 3.79 0 0 0
02/10/2019
3.85
 84,380 3.85 3.85 3.81 0 0 0
01/10/2019
3.85
 63,470 3.85 3.89 3.80 0 0 0
30/09/2019
3.85
 293,430 3.87 3.87 3.81 0 0 0
27/09/2019
3.87
 327,500 3.87 3.89 3.81 0 0 0
26/09/2019
3.87
 83,840 3.89 3.89 3.81 0 0 0
25/09/2019
3.89
 244,700 3.94 3.94 3.79 0 0 0
24/09/2019
3.94
 176,190 3.96 4.01 3.79 0 0 0
23/09/2019
3.96
 173,930 3.95 4.01 3.90 0 0 0
20/09/2019
3.95
 1,031,980 4.17 4.17 3.88 0 0 0
19/09/2019
4.17
 892,210 4.48 4.48 4.17 0 0 0
18/09/2019
4.48
 154,600 4.81 4.81 4.48 0 0 0
17/09/2019
4.81
 437,620 5.17 5.17 4.81 0 0 0
16/09/2019
5.17
 1,663,010 5.55 5.94 5.17 0 0 0
13/09/2019
5.55
 1,635,720 5.19 5.55 5.18 0 0 0
12/09/2019
5.19
 182,500 5.16 5.20 5.14 0 0 0
11/09/2019
5.16
 96,140 5.16 5.18 5.14 0 0 0
10/09/2019
5.16
 152,210 5.16 5.18 5.12 0 0 0
09/09/2019
5.16
 110,040 5.18 5.22 5.14 0 0 0
06/09/2019
5.18
 82,210 5.18 5.22 5.14 0 0 0
05/09/2019
5.18
 559,690 5.12 5.35 4.96 0 0 0
04/09/2019
5.12
 449,230 5.03 5.13 4.78 0 0 0
03/09/2019
5.03
 354,700 5.13 5.13 4.78 0 0 0
30/08/2019
5.13
 139,970 5.13 5.24 5.05 0 390 -0.0
29/08/2019
5.13
 873,410 4.90 5.24 4.92 0 0 0
28/08/2019
4.90
 747,140 4.58 4.90 4.58 0 0 0
27/08/2019
4.58
 45,450 4.58 4.60 4.54 0 0 0
26/08/2019
4.58
 68,820 4.58 4.62 4.54 0 0 0
23/08/2019
4.58
 127,830 4.58 4.60 4.54 0 0 0
22/08/2019
4.58
 130,070 4.58 4.62 4.52 0 0 0
21/08/2019
4.58
 137,790 4.61 4.62 4.52 0 0 0
20/08/2019
4.61
 64,230 4.58 4.71 4.49 0 0 0
19/08/2019
4.58
 109,320 4.52 4.58 4.42 0 0 0
16/08/2019
4.52
 129,880 4.49 4.53 4.49 0 0 0
15/08/2019
4.49
 167,450 4.41 4.53 4.36 0 0 0
14/08/2019
4.41
 66,510 4.40 4.41 4.10 0 0 0
13/08/2019
4.40
 62,210 4.41 4.41 4.29 0 0 0
12/08/2019
4.41
 59,570 4.36 4.41 4.36 0 0 0
09/08/2019
4.36
 105,330 4.43 4.45 4.36 0 0 0
08/08/2019
4.43
 149,340 4.44 4.49 4.28 0 0 0
07/08/2019
4.44
 290,720 4.45 4.51 4.34 0 0 0
06/08/2019
4.45
 113,820 4.45 4.45 4.28 30,000 30,000 0.0
05/08/2019
4.45
 138,210 4.49 4.54 4.28 0 0 0
02/08/2019
4.49
 72,900 4.55 4.55 4.47 0 0 0
01/08/2019
4.55
 147,490 4.62 4.62 4.46 0 0 0
31/07/2019
4.62
 153,090 4.60 4.62 4.51 0 0 0
30/07/2019
4.60
 119,360 4.60 4.60 4.58 0 0 0
29/07/2019
4.60
 85,420 4.62 4.64 4.59 0 0 0
26/07/2019
4.62
 437,500 4.45 4.62 4.42 0 0 0
25/07/2019
4.45
 70,720 4.51 4.54 4.33 0 0 0
24/07/2019
4.51
 70,260 4.52 4.52 4.36 0 0 0
23/07/2019
4.52
 740,050 4.52 4.52 4.45 0 0 0
22/07/2019
4.52
 430,490 4.52 4.54 4.41 0 0 0
19/07/2019
4.52
 75,710 4.57 4.58 4.45 0 0 0
18/07/2019
4.57
 160,990 4.58 4.62 4.54 0 0 0
17/07/2019
4.58
 43,060 4.58 4.62 4.55 0 0 0
16/07/2019
4.58
 109,500 4.66 4.66 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |