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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |