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)
20/12/2018
5.90
 144,950 5.91 5.94 5.85 0 0 0
19/12/2018
5.91
 89,880 5.95 5.95 5.86 0 0 0
18/12/2018
5.95
 62,600 5.97 5.98 5.86 0 0 0
17/12/2018
5.97
 67,170 5.98 6.06 5.86 0 0 0
14/12/2018
5.98
 90,420 5.97 6.07 5.91 0 0 0
13/12/2018
5.97
 146,260 5.86 6.14 5.84 0 0 0
12/12/2018
5.86
 193,380 5.97 5.97 5.84 0 0 0
11/12/2018
5.97
 144,930 5.98 5.99 5.84 100 0 0.0
10/12/2018
5.98
 55,310 5.99 6.15 5.97 0 0 0
07/12/2018
5.99
 178,360 6.03 6.12 5.99 2,900 0 0.0
06/12/2018
6.03
 623,610 5.91 6.08 5.84 0 0 0
05/12/2018
5.91
 54,020 5.96 5.97 5.91 0 1,810 -0.0
04/12/2018
5.96
 52,090 5.89 5.97 5.89 2,000 3,190 -0.0
03/12/2018
5.89
 105,800 5.90 5.91 5.82 0 0 0
30/11/2018
5.90
 87,480 5.90 5.91 5.83 0 0 0
29/11/2018
5.90
 65,980 5.92 5.92 5.86 0 15,600 -0.1
28/11/2018
5.92
 62,430 5.91 5.93 5.86 0 0 0
27/11/2018
5.91
 248,950 5.93 5.97 5.85 0 0 0
26/11/2018
5.93
 75,910 5.91 5.98 5.82 0 0 0
23/11/2018
5.91
 74,760 5.91 5.91 5.81 0 16,000 -0.1
22/11/2018
5.91
 94,920 5.91 5.91 5.79 0 40,000 -0.3
21/11/2018
5.91
 207,850 5.94 5.94 5.86 100 0 0.0
20/11/2018
5.94
 50,900 5.91 5.97 5.83 0 1,000 -0.0
19/11/2018
5.91
 58,390 5.91 5.91 5.86 0 0 0
16/11/2018
5.91
 101,830 5.97 5.98 5.87 10 3,200 -0.0
15/11/2018
5.97
 190,770 5.91 5.98 5.83 80 5,000 -0.0
14/11/2018
5.91
 81,010 5.98 6.03 5.91 0 2,060 -0.0
13/11/2018
5.98
 193,830 5.98 5.99 5.82 0 0 0
12/11/2018
5.98
 119,980 6.01 6.03 5.97 2,100 0 0.0
09/11/2018
6.01
 160,160 6.20 6.32 6.01 0 0 0
08/11/2018
6.20
 835,430 6.08 6.35 6.08 0 0 0
07/11/2018
6.08
 174,730 5.99 6.12 5.99 13,000 5,000 0.1
06/11/2018
5.99
 66,800 5.99 6.06 5.91 100 0 0.0
05/11/2018
5.99
 127,100 5.99 6.03 5.91 2,030 0 0.0
02/11/2018
5.99
 165,570 6.00 6.08 5.91 0 8,000 -0.1
01/11/2018
6.00
 59,190 5.99 6.08 5.97 60 0 0.0
31/10/2018
5.99
 105,750 5.99 6.14 5.97 0 0 0
30/10/2018
5.99
 80,460 6.20 6.20 5.97 0 0 0
29/10/2018
6.20
 79,180 6.25 6.25 5.99 10,000 0 0.1
26/10/2018
6.25
 578,560 6.35 6.41 5.95 21,200 0 0.1
25/10/2018
6.35
 301,830 6.76 6.76 6.29 0 8,000 -0.1
24/10/2018
6.76
 332,750 6.74 6.84 6.50 5,000 31,200 -0.2
23/10/2018
6.74
 364,140 6.42 6.76 6.16 0 5,010 -0.0
22/10/2018
6.42
 548,830 6.08 6.48 6.01 0 420 -0.0
19/10/2018
6.08
 121,490 6.03 6.08 6.02 5,000 0 0.0
18/10/2018
6.03
 173,320 6.03 6.03 6.00 10 0 0
17/10/2018
6.03
 112,370 6.00 6.08 6.01 10 0 0.0
16/10/2018
6.00
 146,200 5.99 6.07 5.99 5,050 20,000 -0.1
15/10/2018
5.99
 157,280 6.00 6.08 5.99 280 0 0.0
12/10/2018
6.00
 400,470 5.99 6.08 5.99 30 27,520 -0.2
11/10/2018
5.99
 1,045,810 6.09 6.09 5.82 0 45,070 -0.3
10/10/2018
6.09
 281,790 6.38 6.47 6.08 0 0 0
09/10/2018
6.38
 386,530 6.76 6.77 6.38 10,030 330 0.1
08/10/2018
6.76
 2,020,720 6.50 6.89 6.50 50,060 20,440 0.2
05/10/2018
6.50
 377,980 6.62 6.62 6.43 0 0 0
04/10/2018
6.62
 849,560 6.33 6.68 6.33 0 200 -0.0
03/10/2018
6.33
 416,820 6.03 6.33 6.01 100 17,320 -0.1
02/10/2018
6.03
 236,770 6.01 6.12 6.00 10 0 0.0
01/10/2018
6.01
 194,200 6.04 6.12 6.01 3,100 0 0.0
28/09/2018
6.04
 341,240 6.03 6.06 6.01 0 0 0
27/09/2018
6.03
 181,570 6.03 6.04 5.99 100 0 0.0
26/09/2018
6.03
 91,490 6.00 6.08 6.00 180 0 0.0
25/09/2018
6.00
 489,950 6.00 6.02 6.00 0 0 0
24/09/2018
6.00
 387,760 6.01 6.03 6.00 100 0 0.0
21/09/2018
6.01
 158,580 6.01 6.03 5.82 20 0 0.0
20/09/2018
6.01
 196,970 6.01 6.02 5.73 0 0 0
19/09/2018
6.01
 541,180 6.02 6.03 5.99 1,550 0 0.0
18/09/2018
6.02
 121,710 6.04 6.04 6.00 8,860 0 0.1
17/09/2018
6.04
 74,320 6.12 6.12 6.01 0 6,030 -0.0
14/09/2018
6.12
 91,100 6.14 6.16 6.07 0 0 0
13/09/2018
6.14
 789,640 6.13 6.16 6.13 100 0 0.0
12/09/2018
6.13
 1,010,520 6.01 6.24 6.01 6,000 1,890 0.0
11/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
11/09/2018
6.01
 94,950 6.01 6.10 6.01 40 0 0.0
10/09/2018
6.01
 262,910 5.76 6.01 5.77 0 0 0
07/09/2018
5.76
 171,320 5.88 5.88 5.76 0 0 0
06/09/2018
5.88
 216,820 5.79 5.88 5.76 10 0 0
05/09/2018
5.79
 244,510 5.80 5.84 5.76 0 0 0
04/09/2018
5.80
 139,310 5.81 5.88 5.80 0 0 0
31/08/2018
5.81
 166,830 5.82 5.93 5.77 3,000 0 0.0
30/08/2018
5.82
 90,120 5.89 5.93 5.76 0 0 0
29/08/2018
5.89
 178,480 5.93 6.01 5.89 0 0 0
28/08/2018
5.93
 1,571,940 6.12 6.53 5.93 0 0 0
27/08/2018
6.12
 617,080 5.77 6.12 5.76 120 7,730 -0.1
24/08/2018
5.77
 245,530 5.80 5.83 5.77 0 0 0
23/08/2018
5.80
 214,220 5.83 5.84 5.76 0 0 0
22/08/2018
5.83
 281,390 5.76 5.83 5.76 0 35,880 -0.3
21/08/2018
5.76
 122,350 5.76 5.84 5.76 0 0 0
20/08/2018
5.76
 148,980 5.85 5.93 5.76 1,010 0 0.0
17/08/2018
5.85
 83,070 5.94 5.96 5.84 0 0 0
16/08/2018
5.94
 37,230 5.93 6.01 5.84 4,840 0 0.0
15/08/2018
5.93
 250,490 5.83 6.09 5.88 11,130 0 0.1
14/08/2018
5.83
 132,220 5.78 5.96 5.81 0 0 0
13/08/2018
5.78
 115,910 5.77 5.84 5.76 2,000 0 0.0
10/08/2018
5.77
 139,440 5.84 5.88 5.77 0 0 0
09/08/2018
5.84
 176,390 5.79 5.97 5.77 30,680 0 0.2
08/08/2018
5.79
 141,520 5.80 5.88 5.79 0 0 0
07/08/2018
5.80
 352,040 5.77 5.89 5.78 0 0 0
06/08/2018
5.77
 766,250 5.89 6.13 5.77 0 0 0
03/08/2018
5.89
 732,830 5.95 6.16 5.88 0 0 0
02/08/2018
5.95
 675,070 5.88 6.09 5.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |