Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.08	0.95%	4,982,600	26,300	0	8.40 8.58 8.52
2 tháng (2026-04-13)	0.19	2.28%	10,757,300	128,300	0	8.28 8.63 8.52
3 tháng (2026-03-16)	0.56	7.04%	15,087,000	136,700	0	7.96 8.63 8.52
6 tháng (2025-12-15)	0.33	4.03%	27,270,900	110,800	-0.2	7.96 8.63 8.52
12 tháng (2025-06-17)	1.73	25.48%	65,868,400	147,900	0.0	6.72 8.63 8.52
24 tháng (2024-06-24)	3.36	65.12%	116,569,600	-322,121	-2.9	5.04 8.63 8.52
36 tháng (2023-06-28)	4.30	101.84%	229,311,800	-380,021	-3.1	4.11 8.63 8.52
60 tháng (2021-07-08)	3.26	62.07%	461,546,000	-498,008	-5.8	2.38 13.27 8.52

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

THỐNG KÊ GIAO DỊCH