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

7.96
-0.19
(-2.33%)
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
(2026-02-11) 		-0.32 -3.78% 3,271,900 0 0
7.96
8.47
7.96
2 tháng
(2026-01-12) 		-0.13 -1.57% 7,045,900 6,100 0.1
7.96
8.47
7.96
3 tháng
(2025-12-15) 		-0.04 -0.49% 12,083,700 -25,900 -0.2
7.96
8.51
7.96
6 tháng
(2025-09-15) 		0.20 2.52% 30,759,000 -31,900 -0.3
7.86
8.51
7.96
12 tháng
(2025-03-18) 		1.81 28.55% 70,001,300 -458,354 -2.9
5.38
8.51
7.96
24 tháng
(2024-03-25) 		2.90 55.24% 107,644,700 -458,121 -2.9
4.27
8.51
7.96
36 tháng
(2023-03-29) 		5.19 175.19% 237,742,300 -469,884 -2.9
2.93
8.51
7.96
60 tháng
(2021-04-08) 		1.72 26.84% 483,090,900 -849,208 -7.2
2.38
13.27
7.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
3.13
 252,400 3.27 3.37 3.05 0 0 -0.0
20/12/2022
3.27
 191,100 3.51 3.56 3.27 0 0 -0.0
19/12/2022
3.51
 146,700 3.52 3.58 3.46 0 0 -0.0
16/12/2022
3.52
 161,300 3.48 3.59 3.43 0 0 -0.0
15/12/2022
3.48
 193,400 3.53 3.58 3.29 0 0 -0.0
14/12/2022
3.53
 387,300 3.53 3.63 3.51 0 0 -0.0
13/12/2022
3.53
 201,900 3.52 3.59 3.46 0 0 -0.0
12/12/2022
3.52
 239,500 3.57 3.69 3.37 0 0 -0.0
09/12/2022
3.57
 161,000 3.54 3.60 3.53 0 0 -0.0
08/12/2022
3.54
 222,100 3.41 3.60 3.38 0 0 -0.0
07/12/2022
3.41
 149,100 3.66 3.66 3.41 0 0 -0.0
06/12/2022
3.66
 264,700 3.93 3.98 3.66 0 0 -0.0
05/12/2022
3.93
 349,000 3.68 3.93 3.69 0 0 -0.0
02/12/2022
3.68
 294,000 3.46 3.68 3.37 0 0 -0.0
01/12/2022
3.46
 472,400 3.25 3.47 3.27 0 0 -0.0
30/11/2022
3.25
 301,300 3.12 3.26 3.12 0 0 -0.0
29/11/2022
3.12
 221,600 2.98 3.14 2.98 0 0 -0.0
28/11/2022
2.98
 267,000 2.79 2.98 2.88 0 0 -0.0
25/11/2022
2.79
 173,000 2.68 2.84 2.60 0 0 -0.0
24/11/2022
2.68
 100,600 2.79 2.84 2.67 0 0 -0.0
23/11/2022
2.79
 89,400 2.93 3 2.77 0 0 -0.0
22/11/2022
2.93
 246,200 3.08 3.23 2.93 0 0 -0.0
21/11/2022
3.08
 65,900 2.90 3.08 2.93 0 1 -0.0
18/11/2022
2.90
 428,300 2.72 2.90 2.64 0 0 0.0
17/11/2022
2.72
 124,900 2.55 2.72 2.53 0 0 0.0
16/11/2022
2.55
 569,300 2.38 2.55 2.22 0 0 0.0
15/11/2022
2.38
 328,800 2.56 2.56 2.38 0 0 0.0
14/11/2022
2.56
 145,600 2.74 2.74 2.56 1,000 0 0.0
11/11/2022
2.74
 327,700 2.94 2.94 2.74 0 0 0.0
10/11/2022
2.94
 103,300 3.15 3.17 2.94 0 0 0.0
09/11/2022
3.15
 82,700 3.15 3.27 3.15 2,500 0 0.0
08/11/2022
3.15
 201,500 3.38 3.38 3.15 0 0 -0.0
07/11/2022
3.38
 37,400 3.63 3.64 3.38 0 0 -0.0
04/11/2022
3.63
 266,500 3.80 3.82 3.54 0 0 -0.0
03/11/2022
3.80
 130,600 3.88 3.88 3.75 0 0 -0.0
02/11/2022
3.88
 81,200 3.83 3.95 3.84 0 0 -0.0
01/11/2022
3.83
 125,900 3.78 3.95 3.71 0 0 -0.0
31/10/2022
3.78
 48,500 3.85 3.92 3.62 0 0 -0.0
28/10/2022
3.85
 51,500 3.80 3.91 3.76 0 0 -0.0
27/10/2022
3.80
 69,700 3.72 3.80 3.61 0 0 0
26/10/2022
3.72
 334,700 3.83 3.99 3.57 0 0 0
25/10/2022
3.83
 246,200 4.09 4.09 3.81 0 200 -0.0
24/10/2022
4.09
 100,400 4.38 4.50 4.09 0 1,000 -0.0
21/10/2022
4.38
 194,700 4.71 4.71 4.38 0 0 0
20/10/2022
4.71
 59,700 4.84 4.86 4.69 0 0 0
19/10/2022
4.84
 44,800 4.84 4.88 4.79 0 0 0
18/10/2022
4.84
 64,500 4.82 5.04 4.83 0 0 -0.0
17/10/2022
4.82
 87,300 4.85 4.88 4.81 0 192 -0.0
14/10/2022
4.85
 158,200 4.85 4.88 4.81 1,200 0 0.0
13/10/2022
4.85
 57,000 4.90 5 4.81 0 4,000 -0.0
12/10/2022
4.90
 126,000 4.81 4.92 4.66 0 0 0.0
11/10/2022
4.81
 311,400 4.84 4.90 4.50 0 0 0.0
10/10/2022
4.84
 186,700 4.79 4.90 4.76 4,000 0 0.0
07/10/2022
4.79
 229,300 4.90 4.90 4.62 0 0 -0.0
06/10/2022
4.90
 53,900 5.17 5.18 4.82 0 0 -0.0
05/10/2022
5.17
 39,400 5.14 5.19 5.12 0 0 -0.0
04/10/2022
5.14
 288,800 5.15 5.28 5.05 0 0 -0.0
03/10/2022
5.15
 142,800 5.29 5.35 4.92 0 0 -0.0
30/09/2022
5.29
 124,300 5.37 5.37 5.08 0 0 -0.0
29/09/2022
5.37
 89,100 5.40 5.69 5.18 0 0 -0.0
28/09/2022
5.40
 92,000 5.43 5.43 5.24 0 700 -0.0
27/09/2022
5.43
 140,900 5.43 5.43 5.31 0 0 -0.0
26/09/2022
5.43
 206,000 5.64 5.64 5.34 0 400 -0.0
23/09/2022
5.64
 99,000 5.70 5.74 5.58 0 0 -0.0
22/09/2022
5.70
 100,700 5.64 5.71 5.62 0 10 -0.0
21/09/2022
5.64
 47,900 5.67 5.67 5.57 0 0 -0.0
20/09/2022
5.67
 83,200 5.53 5.76 5.48 0 5,100 -0.0
19/09/2022
5.53
 166,000 5.77 5.80 5.38 0 321 -0.0
16/09/2022
5.77
 156,900 5.90 5.90 5.67 0 0 -0.2
15/09/2022
5.90
 59,600 5.87 6 5.87 0 0 -0.2
14/09/2022
5.87
 108,400 5.88 5.88 5.67 0 0 -0.2
13/09/2022
5.88
 80,900 5.92 5.92 5.84 0 0 -0.2
12/09/2022
5.92
 78,400 5.88 5.96 5.88 0 0 -0.2
09/09/2022
5.88
 123,000 5.79 5.99 5.78 0 0 -0.2
08/09/2022
5.79
 114,400 5.77 5.88 5.77 0 0 -0.2
07/09/2022
5.77
 173,600 5.89 5.95 5.77 0 0 -0.2
06/09/2022
5.89
 202,600 5.92 5.96 5.87 0 24,500 -0.2
05/09/2022
5.92
 284,100 6 6.05 5.77 0 76,900 -0.5
31/08/2022
6
 170,200 5.99 6.01 5.77 0 0 -0.0
30/08/2022
5.99
 175,800 5.99 6.06 5.96 0 0 -0.0
29/08/2022
5.99
 385,700 6.36 6.36 5.91 0 0 -0.0
26/08/2022
6.36
 410,800 6.52 6.52 6.34 0 0 -0.0
25/08/2022
6.52
 627,200 6.18 6.58 6.18 0 0 -0.0
24/08/2022
6.18
 974,300 5.78 6.18 5.79 0 5,400 -0.0
23/08/2022
5.78
 200,000 5.80 5.80 5.63 0 0 -0.1
22/08/2022
5.80
 179,700 6.05 6.05 5.80 0 0 -0.1
19/08/2022
6.05
 190,100 6.14 6.14 5.96 0 0 -0.1
18/08/2022
6.14
 146,000 6.24 6.28 6.12 0 0 -0.1
17/08/2022
6.24
 329,500 6.30 6.35 6.24 0 0 -0.1
16/08/2022
6.30
 191,900 6.38 6.42 6.30 0 0 -0.1
15/08/2022
6.38
 233,800 6.38 6.46 6.35 0 0 -0.1
12/08/2022
6.38
 335,100 6.41 6.41 6.29 0 8,000 -0.1
11/08/2022
6.41
 184,400 6.46 6.49 6.35 0 8,000 -0.1
10/08/2022
6.46
 161,400 6.44 6.51 6.39 0 0 0.1
09/08/2022
6.44
 392,900 6.48 6.52 6.36 18,300 0 0.1
08/08/2022
6.48
 337,800 6.47 6.55 6.42 19,300 0 0.1
05/08/2022
6.47
 178,100 6.49 6.53 6.04 0 0 0.2
04/08/2022
6.49
 471,700 6.25 6.59 6.33 26,700 0 0.2
03/08/2022
6.25
 199,500 6.30 6.30 6.18 0 0 0.3
02/08/2022
6.30
 232,600 6.24 6.32 6.18 43,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |