Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	5.30	141,600	5.34	5.34	5.30	0	6,600	-0.0
07/03/2024	5.34	168,100	5.34	5.35	5.30	0	1,300	-0.0
06/03/2024	5.34	156,000	5.35	5.36	5.31	0	7,500	-0.0
05/03/2024	5.35	182,500	5.35	5.36	5.32	0	2,500	-0.0
04/03/2024	5.35	215,500	5.35	5.36	5.33	0	8,100	-0.0
01/03/2024	5.35	152,700	5.35	5.36	5.33	0	7,200	-0.0
29/02/2024	5.35	103,400	5.34	5.36	5.33	0	3,500	-0.0
28/02/2024	5.34	359,300	5.34	5.40	5.33	100	7,800	-0.0
27/02/2024	5.35	235,900	5.35	5.36	5.30	0	3,700	-0.0
26/02/2024	5.35	269,200	5.30	5.35	5.29	0	1,500	-0.0
23/02/2024	5.35	350,000	5.43	5.44	5.32	10,200	5,500	0.0
22/02/2024	5.43	249,400	5.44	5.45	5.30	9,900	0	0.1
21/02/2024	5.43	131,400	5.44	5.47	5.42	5,900	0	0.0
20/02/2024	5.44	1,191,700	5.33	5.59	5.28	14,000	3,100	0.1
19/02/2024	5.32	207,400	5.33	5.34	5.30	3,200	0	0.0
16/02/2024	5.33	135,800	5.36	5.36	5.31	7,700	0	0.0
15/02/2024	5.36	119,200	5.35	5.39	5.34	11,000	100	0.1
07/02/2024	5.36	303,900	5.30	5.38	5.30	5,000	0	0.0
06/02/2024	5.30	232,500	5.25	5.30	5.23	100	0	0.0
05/02/2024	5.23	136,700	5.23	5.27	5.22	0	0	0
02/02/2024	5.24	105,100	5.21	5.29	5.21	0	2,600	-0.0
01/02/2024	5.21	130,300	5.20	5.22	5.19	0	0	0
31/01/2024	5.21	136,100	5.23	5.23	5.18	0	0	0
30/01/2024	5.20	105,400	5.21	5.24	5.19	0	5,000	-0.0
29/01/2024	5.21	97,500	5.21	5.27	5.19	0	0	0
26/01/2024	5.21	146,200	5.21	5.33	5.21	2,000	0	0.0
25/01/2024	5.23	527,200	5.15	5.36	5.15	8,700	0	0.0
24/01/2024	5.16	159,000	5.14	5.20	5.14	0	0	0
23/01/2024	5.17	294,300	5.22	5.23	5.10	0	0	0
22/01/2024	5.21	48,300	5.20	5.23	5.18	0	0	0
19/01/2024	5.20	60,700	5.22	5.23	5.17	0	0	0
18/01/2024	5.20	214,000	5.20	5.22	4.85	0	0	0
17/01/2024	5.21	162,400	5.20	5.21	5.17	0	25,000	-0.1
16/01/2024	5.20	204,900	5.19	5.24	5.14	0	2,200	-0.0
15/01/2024	5.18	224,200	5.24	5.30	5.17	0	0	0
12/01/2024	5.23	194,500	5.26	5.29	5.23	0	2,000	-0.0
11/01/2024	5.27	203,200	5.27	5.32	5.26	0	0	0
10/01/2024	5.27	567,700	5.33	5.34	4.99	0	9,700	-0.1
09/01/2024	5.33	386,700	5.35	5.35	5.30	0	17,400	-0.1
08/01/2024	5.35	892,000	5.35	5.38	5.30	0	16,300	-0.1
05/01/2024	5.34	359,500	5.38	5.41	5.32	4,700	10,600	-0.0
04/01/2024	5.40	510,500	5.42	5.44	5.37	14,900	0	0.1
03/01/2024	5.39	744,800	5.37	5.49	5.34	12,500	4,900	0.0
02/01/2024	5.37	1,236,100	5.65	5.65	5.26	27,000	7,000	0.1
29/12/2023	5.65	967,600	5.64	5.89	5.55	15,000	0	0.1
28/12/2023	5.64	4,628,800	5.28	5.64	5.36	11,300	3,800	0.0
27/12/2023	5.28	612,000	5.29	5.30	5.26	0	3,000	-0.0
26/12/2023	5.29	218,900	5.31	5.34	5.27	0	0	0
25/12/2023	5.31	304,000	5.31	5.38	5.29	7,400	0	0.0
22/12/2023	5.31	231,600	5.33	5.34	5.29	1,200	0	0.0
21/12/2023	5.33	301,600	5.33	5.34	5.30	0	0	0
20/12/2023	5.33	386,500	5.31	5.36	5.29	0	200	-0.0
19/12/2023	5.31	902,300	5.26	5.35	5.25	10,000	0	0.1
18/12/2023	5.26	702,100	5.25	5.34	5.21	0	0	0
15/12/2023	5.25	500,700	5.25	5.33	5.22	0	0	0
14/12/2023	5.25	1,129,300	5.25	5.39	5.25	0	12,300	-0.1
13/12/2023	5.25	1,023,600	5.38	5.44	5.23	0	20,600	-0.1
12/12/2023	5.38	943,500	5.50	5.57	5.35	0	700	-0.0
11/12/2023	5.50	907,800	5.55	5.72	5.49	200	13,900	-0.1
08/12/2023	5.55	963,800	5.45	5.67	5.44	6,800	6,200	0.0
07/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
07/12/2023	5.45	959,600	5.47	5.69	5.38	5,700	8,100	-0.0
06/12/2023	5.47	583,900	5.36	5.48	5.34	13,900	0	0.1
05/12/2023	5.36	944,900	5.35	5.64	5.34	11,300	0	0.1
04/12/2023	5.35	1,007,300	5.19	5.43	5.19	9,300	100	0.1
01/12/2023	5.19	380,300	5.30	5.30	5.18	0	0	0
30/11/2023	5.30	444,200	5.38	5.43	5.30	0	0	0
29/11/2023	5.38	947,600	5.12	5.47	5.14	14,800	0	0.1
28/11/2023	5.12	450,400	5.19	5.32	5.05	0	16,100	-0.1
27/11/2023	5.19	278,200	5.23	5.29	5.15	0	9,300	-0.1
24/11/2023	5.23	885,100	5.38	5.48	5.12	200	46,300	-0.3
23/11/2023	5.38	1,150,800	5.51	5.52	5.38	15,400	2,400	0.1
22/11/2023	5.51	682,400	5.52	5.53	5.42	10,000	0	0.1
21/11/2023	5.52	1,833,900	5.30	5.59	5.33	39,600	0	0.2
20/11/2023	5.30	415,100	5.32	5.33	5.26	9,100	0	0.1
17/11/2023	5.32	1,156,100	5.32	5.44	5.30	0	0	0
16/11/2023	5.32	500,200	5.32	5.36	5.28	0	0	0
15/11/2023	5.32	891,400	5.31	5.43	5.31	0	0	0
14/11/2023	5.31	594,400	5.29	5.36	5.27	0	0	0
13/11/2023	5.29	1,592,300	5.50	5.55	5.24	0	0	0
10/11/2023	5.50	1,049,300	5.65	5.65	5.46	0	0	0
09/11/2023	5.65	2,171,500	5.52	5.86	5.42	0	100	-0.0
08/11/2023	5.52	1,268,000	5.36	5.53	5.24	0	0	0
07/11/2023	5.36	717,900	5.43	5.46	5.30	0	0	0
06/11/2023	5.43	1,062,200	5.36	5.57	5.36	0	0	0
03/11/2023	5.36	1,073,500	5.43	5.44	5.32	0	0	0
02/11/2023	5.43	991,800	5.29	5.53	5.27	0	0	0
01/11/2023	5.29	694,200	5.28	5.31	5.17	0	0	0
31/10/2023	5.28	1,231,700	5.34	5.56	5.19	0	0	0
30/10/2023	5.34	649,200	5.57	5.57	5.29	0	0	0
27/10/2023	5.57	872,900	5.27	5.63	5.29	0	0	0
26/10/2023	5.27	2,167,800	5.48	5.52	5.11	0	0	0
25/10/2023	5.48	2,651,100	5.63	5.77	5.39	0	0	0
24/10/2023	5.63	2,077,700	5.91	5.91	5.50	0	0	0
23/10/2023	5.91	2,198,500	5.67	6	5.63	0	0	0
20/10/2023	5.67	2,654,100	5.35	5.71	5.10	0	0	0
19/10/2023	5.35	1,773,800	5	5.35	4.72	0	0	0
18/10/2023	5	1,757,200	5.23	5.58	4.87	0	100	-0.0
17/10/2023	5.23	2,118,600	4.89	5.23	4.88	0	100	-0.0
16/10/2023	4.89	963,500	5.15	5.19	4.89	0	0	0
13/10/2023	5.15	2,121,600	5.38	5.54	5.09	0	0	0

Page:
<<
5
6
7
>>

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