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)
24/05/2019
5.05
 104,800 5.05 5.13 4.96 0 0 0
23/05/2019
5.05
 63,010 5.11 5.11 5.05 0 0 0
22/05/2019
5.11
 82,330 5.13 5.14 5.05 0 0 0
21/05/2019
5.13
 48,850 5.18 5.18 5.05 0 0 0
20/05/2019
5.18
 103,480 5.18 5.25 5.09 0 0 0
17/05/2019
5.18
 441,880 5.24 5.39 5.18 0 0 0
16/05/2019
5.24
 169,740 5.15 5.26 5.15 0 0 0
15/05/2019
5.15
 253,790 4.96 5.18 5.01 0 0 0
14/05/2019
4.96
 116,270 4.79 5.00 4.72 0 0 0
13/05/2019
4.79
 95,590 4.83 4.83 4.77 0 0 0
10/05/2019
4.83
 172,590 4.79 4.88 4.79 0 0 0
09/05/2019
4.79
 41,750 4.88 4.88 4.79 0 4,000 -0.0
08/05/2019
4.88
 147,780 4.88 4.96 4.88 0 0 0
07/05/2019
4.88
 97,070 4.90 4.96 4.84 0 0 0
06/05/2019
4.90
 158,580 4.96 5.02 4.88 1,000 0 0.0
03/05/2019
4.96
 79,300 4.96 5.01 4.96 0 0 0
02/05/2019
4.96
 100,090 5.01 5.04 4.96 0 0 0
26/04/2019
5.01
 193,610 5.02 5.02 5.00 10 0 0
25/04/2019
5.02
 23,420 5.03 5.03 5.01 0 0 0
24/04/2019
5.03
 136,370 5.01 5.13 5.01 0 0 0
23/04/2019
5.01
 128,490 5.05 5.09 5.00 0 0 0
22/04/2019
5.05
 169,850 5.05 5.14 5.05 0 0 0
19/04/2019
5.05
 132,600 5.12 5.16 5.05 0 0 0
18/04/2019
5.12
 99,350 5.16 5.16 5.05 0 0 0
17/04/2019
5.16
 103,080 5.14 5.24 5.09 0 0 0
16/04/2019
5.14
 88,980 5.24 5.35 5.14 0 0 0
12/04/2019
5.24
 166,080 5.18 5.31 5.10 0 0 0
11/04/2019
5.18
 99,810 5.19 5.22 5.14 0 0 0
10/04/2019
5.19
 159,120 5.05 5.19 4.98 30 0 0.0
09/04/2019
5.05
 81,950 5.12 5.14 5.02 0 0 0
08/04/2019
5.12
 67,280 5.12 5.19 5.08 0 0 0
05/04/2019
5.12
 194,450 5.13 5.15 5.06 0 0 0
04/04/2019
5.13
 111,920 5.14 5.20 5.09 0 0 0
03/04/2019
5.14
 103,520 5.14 5.14 5.06 90 0 0.0
02/04/2019
5.14
 215,960 5.13 5.17 5.08 0 0 0
01/04/2019
5.13
 101,780 5.14 5.21 5.05 0 0 0
29/03/2019
5.14
 130,660 5.14 5.21 5.09 0 0 0
28/03/2019
5.14
 114,080 5.14 5.21 5.05 0 0 0
27/03/2019
5.14
 110,050 5.14 5.26 4.96 0 0 0
26/03/2019
5.14
 321,230 5.20 5.20 4.96 0 0 0
25/03/2019
5.20
 549,630 5.56 5.56 5.18 100 28,920 -0.2
22/03/2019
5.56
 488,550 5.97 5.97 5.56 100 0 0.0
21/03/2019
5.97
 2,865,540 5.59 5.97 5.20 100 0 0.0
20/03/2019
5.59
 1,172,190 6.01 6.01 5.59 0 0 0
19/03/2019
6.01
 1,323,350 6.42 6.42 5.97 0 0 0
18/03/2019
6.42
 1,172,050 6.65 6.76 6.19 0 0 0
15/03/2019
6.65
 2,190,620 6.86 7.32 6.38 4,000 0 0.0
14/03/2019
6.86
 1,836,560 6.41 6.86 6.42 0 0 0
13/03/2019
6.41
 1,249,840 5.99 6.41 6.03 0 0 0
12/03/2019
5.99
 241,250 5.96 6.08 5.91 0 0 0
11/03/2019
5.96
 266,650 5.99 6.08 5.96 0 4,510 -0.0
08/03/2019
5.99
 91,940 6.06 6.10 5.95 0 14,600 -0.1
07/03/2019
6.06
 83,080 6.08 6.12 5.99 0 0 0
06/03/2019
6.08
 76,480 6.01 6.08 5.99 0 0 0
05/03/2019
6.01
 83,440 6.01 6.08 5.96 0 10,970 -0.1
04/03/2019
6.01
 72,600 6.03 6.09 5.99 0 9,880 -0.1
01/03/2019
6.03
 67,950 5.99 6.08 5.98 0 0 0
28/02/2019
5.99
 210,620 6.04 6.11 5.62 0 0 0
27/02/2019
6.04
 131,570 6.16 6.16 5.73 0 0 0
26/02/2019
6.16
 109,960 6.25 6.25 6.02 0 0 0
25/02/2019
6.25
 289,820 6.29 6.42 6.25 0 0 0
22/02/2019
6.29
 406,780 6.23 6.38 6.23 0 0 0
21/02/2019
6.23
 127,450 6.20 6.23 6.18 0 11,020 -0.1
20/02/2019
6.20
 109,290 6.16 6.25 6.12 0 0 0
19/02/2019
6.16
 109,510 6.16 6.16 6.08 0 0 0
18/02/2019
6.16
 123,560 6.30 6.30 6.16 0 1,000 -0.0
15/02/2019
6.30
 275,040 6.29 6.40 6.29 0 2,000 -0.0
14/02/2019
6.29
 734,360 6.15 6.35 6.14 0 440 -0.0
13/02/2019
6.15
 110,460 6.08 6.15 6.04 0 12,210 -0.1
12/02/2019
6.08
 137,320 5.99 6.08 5.99 0 0 0
11/02/2019
5.99
 109,440 6.03 6.03 5.99 0 2,000 -0.0
01/02/2019
6.03
 220,140 6.03 6.08 5.99 0 0 0
31/01/2019
6.03
 270,730 6.03 6.03 5.99 0 0 0
30/01/2019
6.03
 455,000 6.03 6.03 5.97 0 0 0
29/01/2019
6.03
 439,660 6.06 6.06 5.98 0 0 0
28/01/2019
6.06
 110,350 6.08 6.13 6.01 0 0 0
25/01/2019
6.08
 544,970 5.99 6.14 5.96 0 150 -0.0
24/01/2019
5.99
 507,650 6.03 6.09 5.95 2,000 0 0.0
23/01/2019
6.03
 101,400 5.99 6.07 5.93 0 0 0
22/01/2019
5.99
 206,610 6.06 6.06 5.96 0 0 0
21/01/2019
6.06
 311,240 6.06 6.16 5.99 0 20 -0.0
18/01/2019
6.06
 168,750 6.06 6.09 6.01 0 10 -0
17/01/2019
6.06
 168,390 6.11 6.16 6.05 0 0 0
16/01/2019
6.11
 379,500 6.16 6.25 5.99 0 0 0
15/01/2019
6.16
 522,930 5.91 6.25 5.82 0 0 0
14/01/2019
5.91
 52,360 5.91 5.98 5.86 0 1,600 -0.0
11/01/2019
5.91
 71,920 5.91 5.98 5.86 30 0 0.0
10/01/2019
5.91
 74,740 5.86 5.97 5.86 0 0 0
09/01/2019
5.86
 327,970 5.78 5.90 5.78 0 6,130 -0.0
08/01/2019
5.78
 127,740 5.75 5.78 5.69 0 0 0
07/01/2019
5.75
 116,850 5.75 5.81 5.69 0 0 0
04/01/2019
5.75
 220,250 5.75 5.82 5.35 0 0 0
03/01/2019
5.75
 150,690 5.85 5.86 5.73 0 0 0
02/01/2019
5.85
 73,900 5.86 5.99 5.75 0 0 0
28/12/2018
5.86
 100,620 5.86 5.91 5.86 0 0 0
27/12/2018
5.86
 160,540 5.90 5.94 5.83 0 0 0
26/12/2018
5.90
 110,970 5.94 5.94 5.84 0 0 0
25/12/2018
5.94
 152,040 5.94 5.97 5.82 0 16,750 -0.1
24/12/2018
5.94
 253,040 5.94 6.07 5.91 0 0 0
21/12/2018
5.94
 125,230 5.90 5.99 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |