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)
22/06/2018
10.78
 436,600 11.18 11.18 10.42 34,400 26,000 0.1
21/06/2018
11.18
 672,620 10.94 11.26 10.86 13,500 0 0.2
20/06/2018
10.94
 816,930 10.46 10.98 10.46 0 0 0
19/06/2018
10.46
 241,310 10.23 10.46 10.19 0 0 0
18/06/2018
10.23
 556,690 9.59 10.23 9.59 0 0 0
15/06/2018
9.59
 236,540 9.75 9.75 9.59 0 0 0
14/06/2018
9.75
 710,070 9.35 9.91 9.35 0 0 0
13/06/2018
9.35
 589,970 8.88 9.39 8.76 6,750 0 0.1
12/06/2018
8.88
 245,060 8.84 8.96 8.72 0 0 0
11/06/2018
8.84
 267,580 8.52 8.84 8.52 4,950 0 0.1
08/06/2018
8.52
 203,810 8.60 8.68 8.52 0 0 0
07/06/2018
8.60
 356,720 8.60 8.60 8.36 0 0 0
06/06/2018
8.60
 445,520 8.80 8.80 8.36 0 0 0
05/06/2018
8.80
 129,770 9.31 9.31 8.68 0 0 0
04/06/2018
9.31
 1,081,410 9.31 9.75 9.04 20,300 0 0.2
01/06/2018
9.31
 1,289,500 8.72 9.31 8.88 2,000 0 0.0
31/05/2018
8.72
 287,930 8.28 8.72 8.20 0 0 0
30/05/2018
8.28
 420,050 8.52 8.56 8.17 0 0 0
29/05/2018
8.52
 158,900 8.13 8.52 8.01 0 0 0
28/05/2018
8.13
 276,810 7.97 8.17 7.93 0 0 0
25/05/2018
7.97
 133,900 8.01 8.20 7.90 0 0 0
24/05/2018
8.01
 98,640 7.97 8.05 7.87 0 0 0
23/05/2018
7.97
 229,400 7.97 7.97 7.90 0 0 0
22/05/2018
7.97
 146,090 8.17 8.17 7.91 0 0 0
21/05/2018
8.17
 158,610 7.93 8.17 7.88 0 0 0
18/05/2018
7.93
 115,680 7.93 7.97 7.78 0 0 0
17/05/2018
7.93
 174,720 7.93 8.05 7.85 0 0 0
16/05/2018
7.93
 335,940 7.85 7.93 7.81 0 0 0
15/05/2018
7.85
 171,360 8.24 8.28 7.78 0 0 0
14/05/2018
8.24
 240,420 8.72 8.72 8.13 0 0 0
11/05/2018
8.72
 1,060,340 9.20 9.20 8.56 0 0 0
10/05/2018
9.20
 359,860 9.87 9.87 9.20 0 0 0
09/05/2018
9.87
 45,730 10.58 10.58 9.87 0 0 0
08/05/2018
10.58
 1,581,910 9.95 10.62 10.03 0 0 0
07/05/2018
9.95
 1,576,110 9.31 9.95 9.47 0 0 0
04/05/2018
9.31
 938,870 8.72 9.31 8.80 0 0 0
03/05/2018
8.72
 137,940 8.64 8.76 8.60 0 0 0
02/05/2018
8.64
 281,410 8.28 8.64 8.17 0 0 0
27/04/2018
8.28
 151,390 8.36 8.40 7.93 0 0 0
26/04/2018
8.36
 195,570 8.32 8.40 8.24 0 0 0
24/04/2018
8.32
 212,770 8.09 8.32 7.97 0 0 0
23/04/2018
8.09
 139,710 8.20 8.24 8.05 0 0 0
20/04/2018
8.20
 221,920 8.05 8.20 7.97 0 0 0
19/04/2018
8.05
 173,040 8.05 8.13 7.93 0 0 0
18/04/2018
8.05
 156,420 8.28 8.32 8.05 0 0 0
17/04/2018
8.28
 191,070 8.36 8.40 8.13 0 0 0
16/04/2018
8.36
 331,810 8.32 8.40 8.20 0 0 0
13/04/2018
8.32
 183,020 8.72 8.72 8.13 0 0 0
12/04/2018
8.72
 777,390 8.44 8.76 7.86 0 1,800 -0.0
11/04/2018
8.44
 1,600,090 9.04 9.04 8.44 0 0 0
10/04/2018
9.04
 904,040 9.71 9.71 9.04 0 0 0
09/04/2018
9.71
 350,110 10.42 10.42 9.71 0 0 0
06/04/2018
10.42
 848,960 11.02 11.18 10.27 0 0 0
05/04/2018
11.02
 1,629,530 10.46 11.10 9.75 0 0 0
04/04/2018
10.46
 368,930 11.22 11.22 10.46 0 0 0
03/04/2018
11.22
 826,130 12.05 12.05 11.22 0 0 0
02/04/2018
12.05
 517,340 12.92 12.92 12.05 0 0 0
30/03/2018
12.92
 1,279,240 13.08 13.48 12.17 0 0 0
29/03/2018
13.08
 1,875,500 12.25 13.08 11.42 0 0 0
28/03/2018
12.25
 890,440 13.16 13.16 12.25 0 0 0
27/03/2018
13.16
 834,600 13.52 13.67 12.60 0 0 0
26/03/2018
13.52
 1,503,250 12.76 13.56 11.89 0 0 0
23/03/2018
12.76
 1,682,890 12.96 12.96 12.09 0 0 0
22/03/2018
12.96
 512,700 13.91 13.91 12.96 0 850 -0.0
21/03/2018
13.91
 14,970 14.94 14.94 13.91 0 0 0
20/03/2018
14.94
 940 16.05 16.05 14.94 0 0 0
19/03/2018
16.05
 499,250 17.24 17.24 16.05 0 0 0
16/03/2018
17.24
 452,380 18.51 18.51 17.24 0 0 0
15/03/2018
18.51
 1,639,990 19.90 21.28 18.51 1,750 0 0.0
14/03/2018
19.90
 1,860,630 18.63 19.90 17.36 900 12,000 -0.2
13/03/2018
18.63
 2,007,600 17.44 18.63 17.48 0 0 0
12/03/2018
17.44
 1,249,580 16.33 17.44 16.37 0 0 0
09/03/2018
16.33
 1,512,470 15.30 16.37 15.34 12,000 0 0.2
08/03/2018
15.30
 1,473,520 14.31 15.30 13.32 0 0 0
07/03/2018
14.31
 1,265,920 13.40 14.31 13.36 0 0 0
06/03/2018
13.40
 980,110 12.80 13.60 12.72 0 0 0
05/03/2018
12.80
 1,374,000 11.97 12.80 11.97 0 0 0
02/03/2018
11.97
 154,960 12.09 12.09 11.89 0 0 0
01/03/2018
12.09
 108,210 12.13 12.17 12.05 0 0 0
28/02/2018
12.13
 202,590 12.17 12.17 11.97 0 0 0
27/02/2018
12.17
 182,160 12.29 12.33 12.13 0 0 0
26/02/2018
12.29
 620,650 12.09 12.41 12.13 0 0 0
23/02/2018
12.09
 236,920 11.89 12.13 11.89 0 0 0
22/02/2018
11.89
 312,170 11.69 11.89 11.69 0 0 0
21/02/2018
11.69
 192,270 11.69 11.77 11.57 0 0 0
13/02/2018
11.69
 290,890 11.85 11.85 11.69 0 0 0
12/02/2018
11.85
 403,360 11.93 11.97 11.81 0 0 0
09/02/2018
11.93
 168,500 12.01 12.09 11.89 0 0 0
08/02/2018
12.01
 1,084,100 11.73 12.01 11.77 0 0 0
07/02/2018
11.73
 319,310 11.57 11.77 11.57 0 0 0
06/02/2018
11.57
 197,700 11.85 11.85 11.38 0 0 0
05/02/2018
11.85
 233,270 12.45 12.45 11.73 0 0 0
02/02/2018
12.45
 464,150 12.41 12.60 12.45 0 0 0
01/02/2018
12.41
 760,650 12.13 12.49 12.13 0 0 0
31/01/2018
12.13
 2,194,850 11.34 12.13 11.34 0 0 0
30/01/2018
11.34
 140,490 11.26 11.38 11.30 0 0 0
29/01/2018
11.26
 235,090 11.26 11.30 11.22 0 0 0
26/01/2018
11.26
 284,450 11.18 11.30 11.18 0 0 0
25/01/2018
11.18
 169,940 11.18 11.30 11.14 0 0 0
22/01/2018
11.18
 169,370 11.26 11.26 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |