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

8.40
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
(2026-03-30) 		-0.02 -0.24% 4,298,600 17,300 0
8.22
8.38
8.38
2 tháng
(2026-02-27) 		-0.12 -1.42% 8,560,200 10,600 0
7.96
8.50
8.38
3 tháng
(2026-01-28) 		0.05 0.60% 11,770,100 13,800 0.0
7.96
8.50
8.38
6 tháng
(2025-10-30) 		0.21 2.58% 25,644,500 -9,900 -0.2
7.96
8.51
8.38
12 tháng
(2025-05-05) 		2.15 34.68% 70,476,300 -600 -0.2
6.18
8.51
8.38
24 tháng
(2024-05-08) 		3.60 75.79% 110,462,300 -459,721 -3.0
4.75
8.51
8.38
36 tháng
(2023-05-15) 		4.98 148.11% 240,766,700 -462,021 -2.9
3.37
8.51
8.38
60 tháng
(2021-05-24) 		2.81 50.84% 466,041,300 -585,108 -5.5
2.38
13.27
8.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
3.77
 69,360 3.77 3.85 3.72 0 0 0
30/01/2020
3.77
 108,480 3.79 3.87 3.75 0 0 0
22/01/2020
3.79
 82,770 3.76 3.79 3.69 0 0 0
21/01/2020
3.76
 140,810 3.76 3.76 3.75 0 0 0
20/01/2020
3.76
 161,890 3.75 3.83 3.73 0 0 0
17/01/2020
3.75
 170,270 3.75 3.85 3.69 0 0 0
16/01/2020
3.75
 84,550 3.76 3.83 3.69 0 0 0
15/01/2020
3.76
 140,000 3.76 3.83 3.68 0 0 0
14/01/2020
3.76
 88,620 3.76 3.84 3.73 0 0 0
13/01/2020
3.76
 79,200 3.76 3.89 3.70 0 0 0
10/01/2020
3.76
 96,530 3.83 3.83 3.72 0 0 0
09/01/2020
3.83
 95,930 3.74 3.87 3.71 0 0 0
08/01/2020
3.74
 138,810 3.74 3.87 3.51 0 0 0
07/01/2020
3.74
 88,530 3.73 3.83 3.68 0 0 0
06/01/2020
3.73
 112,400 3.84 3.84 3.59 0 0 0
03/01/2020
3.84
 154,330 3.88 3.90 3.61 0 0 0
02/01/2020
3.88
 154,580 3.88 3.93 3.85 0 0 0
31/12/2019
3.88
 142,140 3.89 3.91 3.88 0 0 0
30/12/2019
3.89
 186,730 3.91 3.94 3.89 0 0 0
27/12/2019
3.91
 247,910 3.89 3.94 3.87 0 0 0
26/12/2019
3.89
 266,620 3.89 3.94 3.86 0 0 0
25/12/2019
3.89
 176,740 3.89 3.93 3.85 0 0 0
24/12/2019
3.89
 251,330 3.85 3.91 3.82 0 0 0
23/12/2019
3.85
 299,050 3.81 3.88 3.79 0 0 0
20/12/2019
3.81
 219,190 3.84 3.85 3.81 0 0 0
19/12/2019
3.84
 99,320 3.84 3.85 3.81 0 0 0
18/12/2019
3.84
 418,460 3.84 3.89 3.84 0 0 0
17/12/2019
3.84
 339,090 3.85 3.85 3.78 0 0 0
16/12/2019
3.85
 290,020 3.85 3.85 3.81 0 0 0
13/12/2019
3.85
 307,810 3.81 3.85 3.82 0 0 0
12/12/2019
3.81
 108,570 3.84 3.84 3.81 0 0 0
11/12/2019
3.84
 106,490 3.84 3.89 3.83 0 0 0
10/12/2019
3.84
 115,870 3.82 3.97 3.82 0 0 0
09/12/2019
3.82
 178,560 3.82 3.96 3.82 0 0 0
06/12/2019
3.82
 181,340 3.90 3.90 3.82 0 0 0
05/12/2019
3.90
 153,130 3.83 3.97 3.79 0 0 0
04/12/2019
3.83
 149,390 3.81 3.83 3.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |