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

8.35
-0.03
(-0.36%)
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
(2026-06-29) 		-0.10 -1.18% 5,254,300 -141,000 0
8.38
8.52
8.38
2 tháng
(2026-05-29) 		-0.10 -1.18% 9,865,300 -81,200 0
8.38
8.62
8.38
3 tháng
(2026-04-29) 		0 0% 15,921,500 24,900 0
8.38
8.63
8.38
6 tháng
(2026-01-29) 		0.09 1.08% 27,759,800 42,700 0.0
7.96
8.63
8.38
12 tháng
(2025-08-04) 		0.97 13.06% 63,913,100 49,400 0.0
7.40
8.63
8.38
24 tháng
(2024-08-07) 		3.26 63.42% 122,875,500 -418,921 -2.9
5.11
8.63
8.38
36 tháng
(2023-08-14) 		3.74 80.12% 223,254,800 -419,021 -2.9
4.11
8.63
8.38
60 tháng
(2021-08-23) 		2.82 50.52% 458,803,000 -483,508 -5.1
2.38
13.27
8.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |