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

8.25
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
(2025-11-04) 		0.06 0.74% 4,456,800 36,500 0.3
8.05
8.24
8.23
2 tháng
(2025-10-06) 		0.06 0.74% 11,011,600 26,600 0.2
8
8.33
8.23
3 tháng
(2025-09-05) 		0.42 5.39% 19,400,900 16,900 0.1
7.68
8.46
8.23
6 tháng
(2025-06-09) 		1.42 20.91% 39,336,100 31,800 0.2
6.72
8.46
8.23
12 tháng
(2024-12-09) 		2.16 35.70% 69,619,400 -451,821 -2.8
5.38
8.46
8.23
24 tháng
(2023-12-15) 		2.96 56.38% 119,236,900 -423,321 -2.7
4.27
8.46
8.23
36 tháng
(2022-12-20) 		4.94 151.13% 233,175,100 -443,884 -2.7
2.69
8.46
8.23
60 tháng
(2020-12-30) 		2.78 51.26% 522,123,000 -1,606,178 -12.1
2.38
13.27
8.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
5.38
 3,107,900 5.04 5.38 5.05 0 0 0
11/10/2023
5.04
 530,800 4.71 5.04 5.04 0 0 0
10/10/2023
4.71
 698,800 4.40 4.71 4.40 0 0 0
09/10/2023
4.40
 139,400 4.35 4.40 4.32 0 0 0
06/10/2023
4.35
 109,600 4.32 4.35 4.28 0 0 0
05/10/2023
4.32
 182,700 4.27 4.34 4.27 0 0 0
04/10/2023
4.27
 210,100 4.27 4.33 4.23 1,000 0 0.0
03/10/2023
4.27
 234,300 4.28 4.30 4.16 0 0 0
02/10/2023
4.28
 58,100 4.26 4.33 4.26 0 0 0
29/09/2023
4.26
 94,900 4.26 4.29 4.25 0 0 0
28/09/2023
4.26
 242,800 4.26 4.28 4.21 0 0 0
27/09/2023
4.26
 301,600 4.19 4.26 4.13 0 0 0
26/09/2023
4.19
 285,600 4.15 4.26 4.13 0 0 0
25/09/2023
4.15
 306,200 4.32 4.33 4.15 0 0 0
22/09/2023
4.32
 255,900 4.36 4.36 4.18 0 800 -0.0
21/09/2023
4.36
 74,300 4.36 4.40 4.32 0 0 0
20/09/2023
4.36
 327,800 4.26 4.36 4.25 0 0 0
19/09/2023
4.26
 187,400 4.26 4.32 4.18 0 0 0
18/09/2023
4.26
 114,600 4.29 4.33 4.23 0 0 0
15/09/2023
4.29
 142,300 4.27 4.32 4.23 0 0 0
14/09/2023
4.27
 398,300 4.38 4.39 4.23 0 0 0
13/09/2023
4.38
 452,400 4.38 4.43 4.26 0 0 0
12/09/2023
4.38
 274,700 4.38 4.47 4.13 0 0 0
11/09/2023
4.38
 208,400 4.49 4.52 4.38 0 0 0
08/09/2023
4.49
 295,100 4.54 4.56 4.49 0 0 0
07/09/2023
4.54
 243,800 4.52 4.58 4.50 0 0 0
06/09/2023
4.52
 151,500 4.51 4.57 4.48 0 0 0
05/09/2023
4.51
 268,500 4.43 4.51 4.42 0 0 0
31/08/2023
4.43
 357,800 4.37 4.45 4.36 0 0 0
30/08/2023
4.37
 212,700 4.37 4.45 4.35 0 0 0
29/08/2023
4.37
 146,400 4.35 4.40 4.34 0 0 0
28/08/2023
4.35
 167,100 4.33 4.42 4.32 0 0 0
25/08/2023
4.33
 231,000 4.24 4.42 4.20 0 0 0
24/08/2023
4.24
 214,900 4.20 4.30 4.18 0 0 0
23/08/2023
4.20
 136,900 4.11 4.24 4.10 0 8,400 -0.0
22/08/2023
4.11
 358,000 4.13 4.29 3.89 0 0 0
21/08/2023
4.13
 285,400 4.36 4.38 4.09 0 0 0
18/08/2023
4.36
 1,015,700 4.68 4.68 4.36 2,000 0 0.0
17/08/2023
4.68
 598,300 4.76 4.81 4.68 100 0 0.0
16/08/2023
4.76
 453,600 4.76 4.80 4.71 0 0 0
15/08/2023
4.76
 666,800 4.66 4.84 4.66 0 0 0
14/08/2023
4.66
 543,000 4.63 4.69 4.61 0 3,200 -0.0
11/08/2023
4.63
 574,600 4.75 4.81 4.58 0 0 0
10/08/2023
4.75
 1,207,500 4.70 5.01 4.70 0 0 0
09/08/2023
4.70
 859,600 4.57 4.76 4.52 0 0 0
08/08/2023
4.57
 688,200 4.42 4.61 4.44 0 0 0
07/08/2023
4.42
 462,600 4.42 4.48 4.40 0 0 0
04/08/2023
4.42
 291,300 4.41 4.44 4.37 0 34,500 -0.2
03/08/2023
4.41
 387,500 4.45 4.47 4.37 0 0 0
02/08/2023
4.45
 408,000 4.46 4.47 4.38 0 0 0
01/08/2023
4.46
 482,700 4.67 4.67 4.46 5,000 0 0.0
31/07/2023
4.67
 568,100 4.62 4.72 4.56 0 0 0
28/07/2023
4.62
 967,400 4.43 4.68 4.45 0 2,300 -0.0
27/07/2023
4.43
 552,400 4.43 4.52 4.39 0 0 0
26/07/2023
4.43
 384,500 4.42 4.46 4.32 0 0 0
25/07/2023
4.42
 499,300 4.36 4.51 4.37 0 2,200 -0.0
24/07/2023
4.36
 341,300 4.36 4.40 4.31 0 0 0
21/07/2023
4.36
 196,600 4.33 4.40 4.34 0 0 0
20/07/2023
4.33
 298,600 4.38 4.40 4.28 0 8,400 -0.0
19/07/2023
4.38
 536,800 4.51 4.61 4.37 0 0 0
18/07/2023
4.51
 276,700 4.48 4.58 4.42 0 0 0
17/07/2023
4.48
 461,200 4.40 4.50 4.41 0 0 0
14/07/2023
4.40
 258,800 4.39 4.47 4.36 0 0 0
13/07/2023
4.39
 255,600 4.40 4.44 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |