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
(2025-11-05) 		0.06 0.73% 4,306,000 37,600 0.3
8.05
8.25
8.25
2 tháng
(2025-10-06) 		0.08 0.98% 11,071,900 26,600 0.2
8
8.33
8.25
3 tháng
(2025-09-08) 		0.55 7.16% 19,335,300 16,900 0.1
7.68
8.46
8.25
6 tháng
(2025-06-09) 		1.44 21.21% 39,396,400 31,800 0.2
6.72
8.46
8.25
12 tháng
(2024-12-10) 		2.01 32.32% 69,412,300 -451,721 -2.8
5.38
8.46
8.25
24 tháng
(2023-12-18) 		2.97 56.46% 118,796,500 -423,321 -2.7
4.27
8.46
8.25
36 tháng
(2022-12-21) 		5.10 162.55% 233,044,300 -443,884 -2.7
2.69
8.46
8.25
60 tháng
(2020-12-31) 		2.93 55.23% 521,404,270 -1,653,868 -12.2
2.38
13.27
8.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
4.40
 322,900 4.38 4.46 4.33 0 0 0
11/07/2023
4.38
 404,400 4.29 4.40 4.30 0 0 0
10/07/2023
4.29
 217,100 4.19 4.31 4.22 0 10,300 -0.0
07/07/2023
4.19
 157,900 4.18 4.23 4.13 0 0 0
06/07/2023
4.18
 138,400 4.29 4.32 4.14 0 0 0
05/07/2023
4.29
 270,300 4.26 4.36 4.25 0 0 0
04/07/2023
4.26
 231,600 4.19 4.27 4.18 0 0 0
03/07/2023
4.19
 93,200 4.15 4.23 4.13 0 5,500 -0.0
30/06/2023
4.15
 218,800 4.13 4.21 4.10 0 0 0
29/06/2023
4.13
 289,600 4.22 4.22 4.12 0 0 0
28/06/2023
4.22
 481,500 4.29 4.34 4.13 0 0 0
27/06/2023
4.29
 270,900 4.32 4.35 4.24 0 0 0
26/06/2023
4.32
 528,900 4.43 4.57 4.16 0 0 0
23/06/2023
4.43
 616,600 4.39 4.48 4.33 0 0 0
22/06/2023
4.39
 214,700 4.38 4.45 4.35 0 0 0
21/06/2023
4.38
 405,500 4.28 4.49 4.32 0 0 0
20/06/2023
4.28
 342,500 4.16 4.29 4.13 0 0 0
19/06/2023
4.16
 1,209,200 4.47 4.47 4.16 300 0 0.0
16/06/2023
4.47
 686,500 4.62 4.67 4.31 500 15,000 -0.1
15/06/2023
4.62
 818,900 4.71 4.84 4.55 41,600 0 0.2
14/06/2023
4.71
 1,381,900 5.06 5.14 4.71 0 0 0
13/06/2023
5.06
 2,070,400 5 5.35 5 5,000 300 0.0
12/06/2023
5
 1,832,000 4.67 5 4.99 2,000 0 0.0
09/06/2023
4.67
 1,760,700 4.38 4.67 4.45 0 0 0
08/06/2023
4.38
 1,019,600 4.10 4.38 4.11 0 0 0
07/06/2023
4.10
 431,000 4.06 4.10 4.01 0 0 0
06/06/2023
4.06
 528,400 3.97 4.08 3.93 0 0 0
05/06/2023
3.97
 386,300 4.09 4.10 3.94 0 0 0
02/06/2023
4.09
 654,900 4.09 4.19 4.06 0 0 0
01/06/2023
4.09
 487,100 3.91 4.13 3.93 0 0 0
31/05/2023
3.91
 553,600 3.91 4.03 3.90 0 0 0
30/05/2023
3.91
 495,000 3.89 4.05 3.88 10,000 0 0.0
29/05/2023
3.89
 619,000 3.64 3.89 3.66 0 0 0
26/05/2023
3.64
 266,800 3.52 3.66 3.52 0 0 0
25/05/2023
3.52
 54,000 3.52 3.54 3.49 0 0 0
24/05/2023
3.52
 176,500 3.42 3.60 3.45 0 0 0
23/05/2023
3.42
 116,000 3.48 3.48 3.41 0 0 0
22/05/2023
3.48
 102,900 3.46 3.50 3.32 0 0 0
19/05/2023
3.46
 299,400 3.40 3.46 3.38 0 0 0
18/05/2023
3.40
 155,600 3.42 3.44 3.38 0 0 0
17/05/2023
3.42
 348,000 3.42 3.51 3.42 0 0 0
16/05/2023
3.42
 497,700 3.37 3.54 3.34 0 0 0
15/05/2023
3.37
 498,500 3.27 3.45 3.29 0 0 0
12/05/2023
3.27
 255,300 3.27 3.30 3.17 0 0 0
11/05/2023
3.27
 368,300 3.35 3.38 3.27 0 0 0
10/05/2023
3.35
 376,200 3.19 3.37 3.20 0 0 0
09/05/2023
3.19
 337,400 3.13 3.26 3.13 0 0 0
08/05/2023
3.13
 195,400 3.02 3.14 3.01 0 0 0
05/05/2023
3.02
 59,000 3.01 3.03 3 0 0 0
04/05/2023
3.01
 98,200 3.01 3.03 2.99 0 0 0
28/04/2023
3.01
 107,300 3.01 3.04 3 0 0 0
27/04/2023
3.01
 45,300 3 3.03 2.99 0 0 0
26/04/2023
3
 71,900 2.99 3 2.95 0 0 -0.0
25/04/2023
2.99
 33,900 2.99 3.02 2.95 0 0 -0.0
24/04/2023
2.99
 40,900 2.99 3 2.93 0 963 -0.0
21/04/2023
2.99
 56,000 2.99 3.01 2.98 0 0 0.0
20/04/2023
2.99
 26,700 2.99 2.99 2.95 0 0 0
19/04/2023
2.99
 78,900 3 3 2.95 0 0 0.0
18/04/2023
3
 94,600 2.99 3.01 2.97 0 0 0.0
17/04/2023
2.99
 39,800 3.02 3.03 2.96 0 0 0.0
14/04/2023
3.02
 43,700 3.04 3.05 3.01 0 0 0.0
13/04/2023
3.04
 85,200 3.04 3.05 3.01 100 0 0.0
12/04/2023
3.04
 119,000 3.05 3.07 2.98 0 0 0
11/04/2023
3.05
 130,900 3.06 3.06 2.98 0 0 0.0
10/04/2023
3.06
 130,900 3.06 3.11 3.05 300 0 0.0
07/04/2023
3.06
 196,400 3.13 3.16 2.99 3,000 0 0.0
06/04/2023
3.13
 279,200 3.05 3.19 3.08 0 0 0.0
05/04/2023
3.05
 157,200 2.97 3.08 2.98 0 0 0.0
04/04/2023
2.97
 52,600 2.95 2.99 2.94 300 0 0.0
03/04/2023
2.95
 100,600 2.93 2.97 2.93 0 0 0
31/03/2023
2.93
 82,500 2.94 2.95 2.88 0 0 0
30/03/2023
2.94
 86,200 2.96 2.99 2.94 0 0 0
29/03/2023
2.96
 39,200 2.97 2.98 2.94 0 0 0
28/03/2023
2.97
 102,100 2.97 3 2.95 0 0 0
27/03/2023
2.97
 103,500 2.97 2.98 2.89 0 0 0
24/03/2023
2.97
 30,300 2.97 2.98 2.93 0 0 0
23/03/2023
2.97
 71,400 2.97 2.98 2.93 0 0 0
22/03/2023
2.97
 49,100 2.95 3 2.95 0 0 0
21/03/2023
2.95
 63,200 2.98 3.01 2.93 0 0 0.0
20/03/2023
2.98
 28,300 3.03 3.04 2.97 0 0 0.0
17/03/2023
3.03
 37,200 3.03 3.05 2.98 0 0 0.0
16/03/2023
3.03
 68,500 3.06 3.06 3.03 0 0 0.0
15/03/2023
3.06
 121,300 3 3.08 2.99 0 0 0.0
14/03/2023
3
 59,200 3.03 3.08 2.97 0 0 0.0
13/03/2023
3.03
 112,100 3.09 3.09 3 0 0 0.0
10/03/2023
3.09
 38,000 3.12 3.12 3.06 0 0 0.0
09/03/2023
3.12
 53,900 3.08 3.13 3.05 0 0 0.0
08/03/2023
3.08
 41,200 3.07 3.09 3 0 0 0.0
07/03/2023
3.07
 34,400 3.09 3.11 3.07 0 0 0.0
06/03/2023
3.09
 41,000 3.04 3.13 3.05 0 0 0.0
03/03/2023
3.04
 62,000 3.05 3.08 3.03 0 0 0.0
02/03/2023
3.05
 102,500 3.13 3.15 3.05 0 0 0.0
01/03/2023
3.13
 226,000 3.05 3.13 2.90 0 0 0.0
28/02/2023
3.05
 271,000 3.08 3.11 2.98 0 0 0.0
27/02/2023
3.08
 83,900 3.14 3.14 3.04 0 0 0.0
24/02/2023
3.14
 158,900 3.18 3.21 3.13 0 0 0.0
23/02/2023
3.18
 133,900 3.22 3.22 3.08 0 0 0.0
22/02/2023
3.22
 128,800 3.31 3.31 3.19 0 0 0.0
21/02/2023
3.31
 208,300 3.28 3.33 3.26 0 0 0.0
20/02/2023
3.28
 263,000 3.17 3.29 3.20 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |