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

8.30
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
(2025-12-29) 		0 0% 3,195,700 2,900 0.0
8.24
8.29
8.28
2 tháng
(2025-11-28) 		0.06 0.73% 8,205,900 -29,100 -0.2
8.18
8.51
8.28
3 tháng
(2025-10-29) 		0.06 0.73% 14,091,000 -23,700 -0.2
8.05
8.51
8.28
6 tháng
(2025-07-31) 		0.85 11.49% 36,441,100 6,700 -0.0
7.40
8.51
8.28
12 tháng
(2025-02-03) 		2.39 40.78% 70,314,800 -465,821 -3.0
5.38
8.51
8.28
24 tháng
(2024-02-07) 		2.89 53.92% 109,191,800 -457,521 -2.9
4.27
8.51
8.28
36 tháng
(2023-02-13) 		5.14 165.63% 236,155,900 -473,084 -2.9
2.93
8.51
8.28
60 tháng
(2021-02-22) 		3.04 58.29% 510,266,200 -1,000,008 -8.2
2.38
13.27
8.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
6.24
 76,300 6.19 6.24 6.12 4,200 0 0.0
29/07/2022
6.19
 427,600 5.99 6.35 5.99 0 0 0.1
28/07/2022
5.99
 139,700 5.91 6.09 5.91 10,200 400 0.1
27/07/2022
5.91
 239,100 5.85 5.96 5.77 0 3,800 -0.0
26/07/2022
5.85
 44,500 5.82 5.91 5.75 0 3,600 -0.0
25/07/2022
5.82
 75,100 5.95 5.96 5.79 0 10,600 -0.1
22/07/2022
5.95
 99,400 5.96 5.97 5.88 0 4,000 -0.1
21/07/2022
5.96
 104,300 5.96 5.98 5.87 32,100 10,400 0.1
20/07/2022
5.96
 146,400 5.92 6.04 5.80 0 8,300 -0.1
19/07/2022
5.92
 106,500 5.92 5.95 5.87 0 6,600 -0.0
18/07/2022
5.92
 170,400 6.07 6.07 5.87 0 5,900 -0.0
15/07/2022
6.07
 134,500 6.15 6.20 6.06 2,000 4,800 -0.0
14/07/2022
6.15
 230,500 5.83 6.23 5.80 0 4,900 -0.0
13/07/2022
5.83
 270,400 5.45 5.83 5.44 0 3,900 -0.0
12/07/2022
5.45
 88,800 5.29 5.45 5.22 5,000 4,200 0.0
11/07/2022
5.29
 60,400 5.25 5.34 5.25 0 4,000 -0.0
08/07/2022
5.25
 109,300 5.20 5.35 5.19 3,700 1,300 -0.0
07/07/2022
5.20
 87,600 5.20 5.24 5.14 0 3,500 -0.0
06/07/2022
5.20
 77,500 5.35 5.35 5.19 0 3,500 -0.0
05/07/2022
5.35
 43,800 5.48 5.48 5.34 0 3,200 -0.0
04/07/2022
5.48
 44,100 5.50 5.59 5.45 0 3,000 -0.0
01/07/2022
5.50
 114,100 5.57 5.57 5.18 0 3,000 -0.0
30/06/2022
5.57
 72,200 5.63 5.66 5.55 0 2,800 -0.0
29/06/2022
5.63
 122,600 5.61 5.77 5.61 0 3,000 -0.0
28/06/2022
5.61
 91,700 5.37 5.64 5.34 0 2,700 -0.0
27/06/2022
5.37
 106,900 5.27 5.37 5.19 0 2,900 -0.0
24/06/2022
5.27
 64,100 5.14 5.27 5.14 0 3,600 -0.0
23/06/2022
5.14
 66,900 5.12 5.18 5.05 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |