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

8.20
-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
(2026-08-12) 		-0.12 -1.44% 859,000 -2,100 0
8.20
8.35
8.20
2 tháng
(2026-07-13) 		-0.21 -2.49% 6,309,300 -152,500 0
8.20
8.44
8.20
3 tháng
(2026-06-15) 		-0.29 -3.40% 10,167,000 -164,000 0
8.20
8.62
8.20
6 tháng
(2026-03-16) 		0.27 3.39% 25,415,400 -9,300 0
7.96
8.63
8.20
12 tháng
(2025-09-16) 		0.33 4.18% 56,071,700 -41,200 -0.3
7.86
8.63
8.20
24 tháng
(2024-09-23) 		2.83 52.41% 123,320,500 -467,321 -2.9
5.35
8.63
8.20
36 tháng
(2023-09-27) 		3.97 93.21% 216,480,800 -457,521 -2.8
4.26
8.63
8.20
60 tháng
(2021-10-07) 		2.03 32.73% 434,919,700 -553,408 -5.1
2.38
13.27
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |