Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	6.20	323,800	6	6.20	5.99	9,400	200	0.1
20/12/2024	5.99	132,500	6.04	6.09	5.98	0	0	0
19/12/2024	5.98	91,700	5.99	6.06	5.96	0	500	-0.0
18/12/2024	6.03	148,200	6.03	6.09	5.92	0	100	-0.0
17/12/2024	6.03	118,800	6.02	6.10	5.98	1,900	0	0.0
16/12/2024	6.02	99,800	6	6.03	5.97	200	0	0.0
13/12/2024	6	149,700	6.03	6.10	6	0	0	0
12/12/2024	6.10	190,300	6.18	6.22	6.02	0	1,800	-0.0
11/12/2024	6.14	143,800	6.24	6.28	6.09	0	12,900	-0.1
10/12/2024	6.22	962,300	6.05	6.45	6	6,600	20,600	-0.1
09/12/2024	6.05	267,400	6.10	6.10	6	1,800	1,900	-0.0
06/12/2024	6.09	450,000	5.84	6.10	5.76	0	4,900	-0.0
05/12/2024	5.83	99,800	5.88	5.90	5.77	0	1,600	-0.0
04/12/2024	5.86	429,600	5.95	6.05	5.86	0	0	0
03/12/2024	5.94	617,000	5.74	5.94	5.74	25,100	0	0.1
02/12/2024	5.75	283,200	5.76	5.84	5.38	1,600	4,300	-0.0
29/11/2024	5.75	67,400	5.75	5.78	5.73	0	100	-0.0
28/11/2024	5.77	195,600	5.75	5.81	5.73	0	200	-0.0
27/11/2024	5.75	83,700	5.81	5.84	5.73	0	9,400	-0.1
26/11/2024	5.83	95,100	5.89	5.89	5.81	0	3,300	-0.0
25/11/2024	5.89	180,600	5.74	5.92	5.73	4,600	400	0.0
22/11/2024	5.80	135,100	5.78	5.80	5.70	0	500	-0.0
21/11/2024	5.79	320,600	5.77	5.80	5.69	0	500	-0.0
20/11/2024	5.75	238,600	5.75	5.80	5.70	0	200	-0.0
19/11/2024	5.75	274,900	5.84	5.87	5.75	0	0	0
18/11/2024	5.87	111,200	6.02	6.03	5.83	0	4,100	-0.0
15/11/2024	6.03	393,100	5.84	6.11	5.82	3,100	0	0.0
14/11/2024	5.84	118,000	5.85	5.85	5.79	0	0	0
13/11/2024	5.83	197,100	5.77	5.84	5.74	0	0	0
12/11/2024	5.80	162,400	5.81	5.81	5.72	700	1,700	-0.0
11/11/2024	5.80	179,500	5.73	5.88	5.71	500	300	0.0
08/11/2024	5.79	483,600	5.79	5.81	5.71	0	100	-0.0
07/11/2024	5.79	298,300	5.81	5.91	5.78	0	0	0
06/11/2024	5.83	485,800	6.08	6.14	5.81	0	0	0
05/11/2024	6	1,195,800	6.40	6.55	5.94	4,800	3,500	0.0
04/11/2024	6.38	907,100	6.18	6.48	6.18	9,200	0	0.1
01/11/2024	6.18	1,241,400	5.98	6.20	5.94	2,900	10,000	-0.0
31/10/2024	5.94	823,600	5.75	6.01	5.73	3,500	2,900	0.0
30/10/2024	5.72	87,100	5.68	5.73	5.68	0	0	0
29/10/2024	5.68	144,600	5.63	5.70	5.60	4,200	0	0.0
28/10/2024	5.62	123,600	5.59	5.68	5.59	0	0	0
25/10/2024	5.60	134,200	5.60	5.63	5.58	0	100	-0.0
24/10/2024	5.60	164,700	5.64	5.66	5.58	0	600	-0.0
23/10/2024	5.61	68,600	5.64	5.69	5.60	0	3,100	-0.0
22/10/2024	5.65	270,000	5.75	5.80	5.61	0	1,100	-0.0
21/10/2024	5.74	143,900	5.80	5.85	5.72	0	0	0
18/10/2024	5.82	571,200	5.71	5.95	5.70	7,300	0	0.0
17/10/2024	5.70	128,800	5.73	5.75	5.66	0	0	0
16/10/2024	5.73	193,700	5.75	5.77	5.70	0	0	0
15/10/2024	5.75	645,100	5.56	5.84	5.56	5,400	0	0.0
14/10/2024	5.57	167,200	5.58	5.60	5.50	0	800	-0.0
11/10/2024	5.53	199,300	5.40	5.53	5.36	900	0	0.0
10/10/2024	5.40	190,200	5.35	5.42	5.35	0	1,700	-0.0
09/10/2024	5.35	40,600	5.42	5.43	5.35	0	0	0
08/10/2024	5.42	26,000	5.44	5.50	5.42	0	0	0
07/10/2024	5.44	31,100	5.42	5.46	5.40	0	0	0
04/10/2024	5.44	45,400	5.45	5.47	5.43	0	0	0
03/10/2024	5.44	47,600	5.47	5.52	5.40	0	500	-0.0
02/10/2024	5.45	67,400	5.48	5.50	5.41	0	0	0
01/10/2024	5.47	128,800	5.50	5.52	5.46	0	0	0
30/09/2024	5.50	64,400	5.50	5.50	5.45	0	0	0
27/09/2024	5.50	80,900	5.51	5.52	5.46	0	0	0
26/09/2024	5.50	149,100	5.52	5.55	5.45	700	0	0.0
25/09/2024	5.49	162,400	5.45	5.51	5.45	1,500	0	0.0
24/09/2024	5.45	116,500	5.40	5.50	5.32	0	0	0
23/09/2024	5.40	1,039,900	5.47	5.49	5.36	0	400	-0.0
20/09/2024	5.49	132,600	5.52	5.53	5.45	0	2,100	-0.0
19/09/2024	5.51	154,500	5.54	5.55	5.51	0	0	0
18/09/2024	5.53	424,600	5.45	5.60	5.40	400	0	0.0
17/09/2024	5.42	118,000	5.40	5.45	5.40	0	0	0
16/09/2024	5.40	130,300	5.44	5.45	5.35	0	0	0
13/09/2024	5.43	70,200	5.44	5.45	5.40	0	400	-0.0
12/09/2024	5.42	346,400	5.21	5.45	5.21	2,100	0	0.0
11/09/2024	5.22	19,700	5.22	5.23	5.18	0	0	0
10/09/2024	5.23	94,600	5.20	5.23	5.20	0	0	0
09/09/2024	5.21	83,300	5.24	5.24	5.18	0	0	0
06/09/2024	5.20	83,500	5.13	5.21	5.13	0	0	0
05/09/2024	5.15	29,300	5.14	5.19	5.12	400	0	0.0
04/09/2024	5.15	7,300	5.14	5.17	5.13	0	0	0
30/08/2024	5.14	19,200	5.14	5.17	5.12	0	0	0
29/08/2024	5.13	2,800	5.14	5.14	5.11	0	0	0
28/08/2024	5.13	32,900	5.07	5.16	5.07	0	400	-0.0
27/08/2024	5.11	16,300	5.18	5.20	5.11	0	500	-0.0
26/08/2024	5.18	8,900	5.20	5.20	5.17	0	0	0
23/08/2024	5.19	28,900	5.17	5.21	5.15	0	500	-0.0
22/08/2024	5.19	24,900	5.18	5.24	5.17	0	0	0
21/08/2024	5.18	15,000	5.19	5.23	5.15	300	0	0.0
20/08/2024	5.21	94,300	5.12	5.21	5.12	0	0	0
19/08/2024	5.14	19,100	5.12	5.18	5.12	0	0	0
16/08/2024	5.14	17,400	5.20	5.20	5.12	600	0	0.0
15/08/2024	5.14	72,600	5.09	5.15	5.08	0	0	0
14/08/2024	5.11	14,100	5.14	5.19	5.10	0	0	0
13/08/2024	5.11	38,200	5.11	5.13	5.09	0	0	0
12/08/2024	5.13	6,700	5.13	5.16	5.09	0	0	0
09/08/2024	5.13	13,700	5.13	5.15	5.11	0	300	-0.0
08/08/2024	5.13	21,800	5.15	5.15	5.11	0	0	0
07/08/2024	5.14	14,300	5.12	5.16	5.10	0	0	0
06/08/2024	5.13	45,800	5.02	5.15	5.02	0	0	0
05/08/2024	5.14	89,200	5.15	5.20	5.10	0	0	0
02/08/2024	5.14	14,700	5.10	5.14	5.09	300	0	0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.32	-3.78%	3,271,900	0	0	7.96 8.47 7.96
2 tháng (2026-01-12)	-0.13	-1.57%	7,045,900	6,100	0.1	7.96 8.47 7.96
3 tháng (2025-12-15)	-0.04	-0.49%	12,083,700	-25,900	-0.2	7.96 8.51 7.96
6 tháng (2025-09-15)	0.20	2.52%	30,759,000	-31,900	-0.3	7.86 8.51 7.96
12 tháng (2025-03-18)	1.81	28.55%	70,001,300	-458,354	-2.9	5.38 8.51 7.96
24 tháng (2024-03-25)	2.90	55.24%	107,644,700	-458,121	-2.9	4.27 8.51 7.96
36 tháng (2023-03-29)	5.19	175.19%	237,742,300	-469,884	-2.9	2.93 8.51 7.96
60 tháng (2021-04-08)	1.72	26.84%	483,090,900	-849,208	-7.2	2.38 13.27 7.96

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

THỐNG KÊ GIAO DỊCH