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

8.40
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
(2026-03-30) 		-0.02 -0.24% 4,298,600 17,300 0
8.22
8.38
8.38
2 tháng
(2026-02-27) 		-0.12 -1.42% 8,560,200 10,600 0
7.96
8.50
8.38
3 tháng
(2026-01-28) 		0.05 0.60% 11,770,100 13,800 0.0
7.96
8.50
8.38
6 tháng
(2025-10-30) 		0.21 2.58% 25,644,500 -9,900 -0.2
7.96
8.51
8.38
12 tháng
(2025-05-05) 		2.15 34.68% 70,476,300 -600 -0.2
6.18
8.51
8.38
24 tháng
(2024-05-08) 		3.60 75.79% 110,462,300 -459,721 -3.0
4.75
8.51
8.38
36 tháng
(2023-05-15) 		4.98 148.11% 240,766,700 -462,021 -2.9
3.37
8.51
8.38
60 tháng
(2021-05-24) 		2.81 50.84% 466,041,300 -585,108 -5.5
2.38
13.27
8.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
3.17
 171,500 3.11 3.17 3.08 0 0 0.0
16/02/2023
3.11
 130,300 3.11 3.15 3.08 0 0 0.0
15/02/2023
3.11
 199,300 3.11 3.16 2.93 0 0 0.0
14/02/2023
3.11
 159,500 3.11 3.17 3.08 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |