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

8.25
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
(2025-11-04) 		0.06 0.74% 4,456,800 36,500 0.3
8.05
8.24
8.23
2 tháng
(2025-10-06) 		0.06 0.74% 11,011,600 26,600 0.2
8
8.33
8.23
3 tháng
(2025-09-05) 		0.42 5.39% 19,400,900 16,900 0.1
7.68
8.46
8.23
6 tháng
(2025-06-09) 		1.42 20.91% 39,336,100 31,800 0.2
6.72
8.46
8.23
12 tháng
(2024-12-09) 		2.16 35.70% 69,619,400 -451,821 -2.8
5.38
8.46
8.23
24 tháng
(2023-12-15) 		2.96 56.38% 119,236,900 -423,321 -2.7
4.27
8.46
8.23
36 tháng
(2022-12-20) 		4.94 151.13% 233,175,100 -443,884 -2.7
2.69
8.46
8.23
60 tháng
(2020-12-30) 		2.78 51.26% 522,123,000 -1,606,178 -12.1
2.38
13.27
8.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
7.10
 334,700 7.05 7.19 7.04 0 0 0
14/07/2025
7.07
 158,300 7.05 7.20 7.02 0 0 0
11/07/2025
7.04
 423,300 7.02 7.10 7 0 0 0
10/07/2025
7.04
 285,500 7.08 7.08 7 0 0 0
09/07/2025
7.03
 330,600 6.95 7.10 6.95 0 0 0
08/07/2025
7
 316,800 6.95 7.08 6.90 21,400 0 0.1
07/07/2025
6.95
 149,800 6.85 6.95 6.85 1,400 0 0.0
04/07/2025
6.82
 103,800 6.84 6.90 6.80 0 0 0
03/07/2025
6.82
 186,300 6.73 6.86 6.70 4,600 0 0.0
02/07/2025
6.82
 99,500 6.72 6.84 6.72 0 0 0
01/07/2025
6.82
 254,800 6.60 6.94 6.40 0 0 0
30/06/2025
6.85
 192,300 6.80 6.97 6.80 0 0 0
27/06/2025
6.86
 138,800 6.85 6.99 6.84 0 0 0
26/06/2025
6.88
 138,600 6.81 6.91 6.81 0 0 0
25/06/2025
6.90
 350,800 6.89 6.90 6.87 0 0 0
24/06/2025
6.87
 655,900 6.80 7.01 6.80 500 0 0.0
23/06/2025
6.74
 105,000 6.69 6.82 6.68 0 0 0
20/06/2025
6.72
 144,900 6.77 6.83 6.61 0 0 0
19/06/2025
6.75
 117,200 6.80 6.80 6.74 0 0 0
18/06/2025
6.75
 193,300 6.82 6.86 6.70 0 0 0
17/06/2025
6.79
 126,000 6.85 6.85 6.75 0 0 0
16/06/2025
6.82
 115,100 6.82 6.99 6.80 0 0 0
13/06/2025
6.82
 220,400 6.83 6.88 6.67 0 3,600 -0.0
12/06/2025
6.88
 97,800 6.81 6.95 6.81 0 3,600 -0.0
11/06/2025
6.85
 383,200 6.90 7 6.80 0 0 0
10/06/2025
6.90
 407,300 6.82 6.95 6.77 3,600 700 0.0
09/06/2025
6.79
 316,200 6.97 6.97 6.65 3,600 4,600 -0.0
06/06/2025
6.97
 417,800 7.07 7.13 6.97 0 0 0
05/06/2025
7.12
 1,175,000 7.10 7.35 7.09 700 2,800 -0.0
04/06/2025
7.10
 378,600 7.16 7.20 7.09 4,600 0 0.0
03/06/2025
7.15
 195,300 7.01 7.22 7.01 0 10,400 -0.1
02/06/2025
7
 382,300 6.91 7.04 6.89 2,800 0 0.0
30/05/2025
7
 697,300 7.19 7.24 6.85 0 15,900 -0.1
29/05/2025
7.24
 841,000 7.65 7.90 7.07 10,900 9,600 0.0
28/05/2025
7.59
 1,563,400 7.30 7.59 7.15 300 7,100 -0.1
27/05/2025
7.10
 2,236,800 6.85 7.10 6.75 800 5,700 -0.0
26/05/2025
6.64
 162,000 6.60 6.67 6.50 4,700 1,000 0.0
23/05/2025
6.60
 124,200 6.67 6.69 6.56 600 0 0.0
22/05/2025
6.68
 178,700 6.60 6.70 6.60 3,200 1,400 0
21/05/2025
6.60
 224,100 6.64 6.69 6.57 20,000 2,900 0.1
20/05/2025
6.70
 140,700 6.70 6.76 6.67 0 7,700 -0.1
19/05/2025
6.72
 364,900 6.56 6.75 6.55 0 0 0
16/05/2025
6.60
 385,200 6.39 6.64 6.35 8,600 0 0
15/05/2025
6.39
 173,600 6.35 6.39 6.30 0 9,200 0
14/05/2025
6.33
 1,115,000 6.19 6.40 6.19 0 600 0
13/05/2025
6.21
 100,400 6.22 6.26 6.20 0 0 0
12/05/2025
6.23
 153,800 6.18 6.25 6.18 0 0 0
09/05/2025
6.20
 61,900 6.20 6.21 6.15 0 0 0
08/05/2025
6.20
 83,700 6.14 6.25 6.14 0 0 0
07/05/2025
6.18
 84,800 6.11 6.24 6.10 0 0 0
06/05/2025
6.25
 110,700 6.20 6.29 6.19 0 0 0
05/05/2025
6.20
 90,800 6.18 6.20 6.14 0 0 0
29/04/2025
6.14
 80,500 6.11 6.20 6.11 0 0 0
28/04/2025
6.14
 87,100 6.17 6.17 6.09 1,000 0 0.0
25/04/2025
6.15
 91,000 5.98 6.16 5.98 800 0 0.0
24/04/2025
6.13
 85,200 6.15 6.17 6.07 5,000 7,600 -0.0
23/04/2025
6.10
 160,200 6.40 6.40 6.02 0 300 -0.0
22/04/2025
6
 208,600 6 6.20 5.82 4,900 10,000 -0.0
21/04/2025
6
 79,700 6.01 6.04 5.99 0 0 0
18/04/2025
6
 141,700 6.05 6.14 6 0 0 0
17/04/2025
6.05
 107,900 6 6.07 5.91 0 0 0
16/04/2025
6.01
 154,000 6.01 6.05 5.90 900 0 0.0
15/04/2025
6.01
 184,500 5.83 6.04 5.77 0 900 -0.0
14/04/2025
5.83
 863,100 5.75 5.90 5.75 15,000 0 0.1
11/04/2025
5.71
 109,300 5.80 5.81 5.70 200 0 0.0
10/04/2025
5.75
 123,700 5.75 5.75 5.75 700 0 0.0
09/04/2025
5.38
 170,600 5.21 5.48 5.12 200 0 0.0
08/04/2025
5.50
 159,600 5.77 5.77 5.40 0 0 0
04/04/2025
5.79
 199,000 5.61 5.79 5.38 0 0 0
03/04/2025
5.78
 599,900 6.19 6.19 5.78 0 22,000 -0.1
02/04/2025
6.21
 92,300 6.23 6.24 6.17 0 0 0
01/04/2025
6.21
 128,700 6.28 6.29 6.20 0 1,000 -0.0
31/03/2025
6.28
 65,800 6.28 6.29 6.24 0 0 0
28/03/2025
6.28
 59,300 6.28 6.29 6.24 0 0 0
27/03/2025
6.29
 1,309,600 6.20 6.30 6.10 6,700 302,300 -1.8
26/03/2025
6.20
 94,000 6.20 6.24 6.17 3,700 0 0.0
25/03/2025
6.19
 69,700 6.14 6.20 6.14 0 0 0
24/03/2025
6.16
 364,600 6.15 6.22 6 6,300 112,734 -0.7
21/03/2025
6.14
 114,600 6.10 6.16 6.10 0 0 0
20/03/2025
6.13
 93,900 6.15 6.17 6.09 0 9,400 -0.1
19/03/2025
6.15
 247,600 6.22 6.32 6.09 0 25,800 -0.2
18/03/2025
6.34
 92,400 6.41 6.43 6.30 0 520 -0.0
17/03/2025
6.41
 422,700 6.29 6.49 6.29 20,800 0 0.1
14/03/2025
6.28
 67,700 6.30 6.33 6.25 0 0 0
13/03/2025
6.30
 85,300 6.29 6.34 6.25 0 0 0
12/03/2025
6.28
 111,100 6.27 6.31 6.23 0 0 0
11/03/2025
6.27
 101,700 6.24 6.29 6.21 0 0 0
10/03/2025
6.29
 105,600 6.29 6.35 6.25 0 3,600 -0.0
07/03/2025
6.29
 147,200 6.27 6.32 6.25 0 667 -0.0
06/03/2025
6.28
 135,700 6.30 6.35 6.25 0 0 0
05/03/2025
6.30
 251,900 6.39 6.49 6.26 0 10,400 -0.1
04/03/2025
6.38
 312,500 6.35 6.47 6.25 0 0 0
03/03/2025
6.35
 458,800 6.33 6.40 6.18 0 3,800 -0.0
28/02/2025
6.26
 621,400 6.01 6.38 6.01 4,000 0 0.0
27/02/2025
5.98
 122,400 6.02 6.05 5.98 0 1,700 -0.0
26/02/2025
6.02
 169,100 6.08 6.12 5.99 0 2,300 -0.0
25/02/2025
6.12
 150,900 6.14 6.20 6.08 0 0 0
24/02/2025
6.14
 206,200 6.09 6.20 6.03 1,300 400 0.0
21/02/2025
6.09
 169,400 6.08 6.17 6.03 0 1,100 -0.0
20/02/2025
6.09
 250,200 5.98 6.09 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |