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 0% 3,195,700 2,900 0.0
8.24
8.29
8.28
2 tháng
(2025-11-28) 		0.06 0.73% 8,205,900 -29,100 -0.2
8.18
8.51
8.28
3 tháng
(2025-10-29) 		0.06 0.73% 14,091,000 -23,700 -0.2
8.05
8.51
8.28
6 tháng
(2025-07-31) 		0.85 11.49% 36,441,100 6,700 -0.0
7.40
8.51
8.28
12 tháng
(2025-02-03) 		2.39 40.78% 70,314,800 -465,821 -3.0
5.38
8.51
8.28
24 tháng
(2024-02-07) 		2.89 53.92% 109,191,800 -457,521 -2.9
4.27
8.51
8.28
36 tháng
(2023-02-13) 		5.14 165.63% 236,155,900 -473,084 -2.9
2.93
8.51
8.28
60 tháng
(2021-02-22) 		3.04 58.29% 510,266,200 -1,000,008 -8.2
2.38
13.27
8.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2018
5.88
 190,530 6.30 6.30 5.88 0 0 0
31/07/2018
6.30
 1,816,690 6.56 6.62 6.11 27,830 12,200 0.1
30/07/2018
6.56
 965,720 7.04 7.09 6.56 10,000 0 0.1
27/07/2018
7.04
 3,062,970 6.58 7.04 6.12 8,310 15,500 -0.1
26/07/2018
6.58
 801,680 6.65 6.65 6.19 420 0 0.0
25/07/2018
6.65
 1,035,140 7.14 7.14 6.65 14,100 1,000 0.1
24/07/2018
7.14
 1,325,410 7.56 7.91 7.04 22,540 100 0.2
23/07/2018
7.56
 2,236,100 7.07 7.56 6.58 9,400 220 0.1
20/07/2018
7.07
 722,270 7.45 7.49 6.93 18,820 11,000 0.1
19/07/2018
7.45
 1,932,280 7.65 7.65 7.12 9,210 5,490 0.0
18/07/2018
7.65
 977,360 8.23 8.23 7.65 19,660 10 0.2
17/07/2018
8.23
 867,900 8.64 8.72 8.04 20,840 0 0.2
16/07/2018
8.64
 1,748,110 8.56 8.85 7.97 28,960 180 0.3
13/07/2018
8.56
 1,216,390 8.68 8.68 8.08 22,410 50 0.2
12/07/2018
8.68
 645,970 8.81 9.05 8.68 0 0 0
11/07/2018
8.81
 474,170 8.76 9.01 8.72 2,100 0 0.0
10/07/2018: Cổ tức tiền mặt tỉ lệ: 4%
10/07/2018
8.76
 1,622,550 8.64 8.93 8.04 53,760 14,370 0.4
09/07/2018
8.64
 1,384,460 9.27 9.35 8.64 500 0 0.0
06/07/2018
9.27
 89,100 9.95 9.95 9.27 10 0 0.0
05/07/2018
9.95
 410 10.66 10.66 9.95 0 0 0
04/07/2018
10.66
 421,710 11.45 11.45 10.66 50 0 0.0
03/07/2018
11.45
 296,950 12.29 12.29 11.45 0 0 0
02/07/2018
12.29
 1,896,490 12.45 13.28 11.61 22,560 10,000 0.2
29/06/2018
12.45
 1,389,740 11.65 12.45 11.61 32,500 0 0.5
28/06/2018
11.65
 1,375,960 10.90 11.65 10.86 3,000 34,400 -0.5
27/06/2018
10.90
 210,910 10.86 11.10 10.78 1,000 0 0.0
26/06/2018
10.86
 221,580 10.86 10.94 10.78 0 0 0
25/06/2018
10.86
 501,790 10.78 10.98 10.78 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |