Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2024	4.40	14,200	4.39	4.40	4.35	0	1,200	-0.0
10/04/2024	4.40	116,400	4.50	4.50	4.30	0	600	-0.0
09/04/2024	4.55	83,700	4.56	4.56	4.46	0	500	-0.0
08/04/2024	4.46	104,400	4.30	4.51	4.30	0	3,400	-0.0
05/04/2024	4.55	863,500	4.55	4.87	4.55	17,600	1,100	0.1
04/04/2024	4.89	387,600	5.02	5.09	4.89	2,000	1,000	0.0
03/04/2024	5.08	487,500	5.24	5.24	5.02	15,500	7,800	0.0
02/04/2024	5.24	307,200	5.27	5.28	4.93	1,100	3,400	-0.0
01/04/2024	5.28	36,300	5.34	5.34	5.20	1,000	2,800	-0.0
29/03/2024	5.27	77,400	5.28	5.28	5.26	0	0	0
28/03/2024	5.27	122,100	5.29	5.29	5.25	0	0	0
27/03/2024	5.26	102,300	5.26	5.27	5.24	0	0	0
26/03/2024	5.26	130,200	5.19	5.27	5.19	0	0	0
25/03/2024	5.25	80,800	5.26	5.31	5.23	0	0	0
22/03/2024	5.27	137,400	5.26	5.28	5.24	0	0	0
21/03/2024	5.27	90,200	5.24	5.27	5.22	0	0	0
20/03/2024	5.23	74,900	5.24	5.24	5.20	0	0	0
19/03/2024	5.23	44,300	5.25	5.29	5.21	0	2,500	-0.0
18/03/2024	5.25	683,200	5.16	5.35	5.16	11,000	400	0.1
15/03/2024	5.21	177,000	5.22	5.25	5.20	0	1,100	-0.0
14/03/2024	5.22	129,800	5.25	5.26	5.21	0	0	0
13/03/2024	5.25	159,400	5.23	5.26	5.20	0	4,500	-0.0
12/03/2024	5.25	168,100	5.25	5.26	5.22	0	2,900	-0.0
11/03/2024	5.25	304,100	5.30	5.33	4.93	0	4,400	-0.0
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

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 (2026-08-12)	-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

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

THỐNG KÊ GIAO DỊCH