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

5.85
0.05
(0.86%)
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
(2024-10-23) 		0.19 3.39% 8,288,900 1,300 0.0
5.60
6.38
5.80
2 tháng
(2024-09-23) 		0.40 7.41% 12,798,400 12,600 0.1
5.35
6.38
5.80
3 tháng
(2024-08-26) 		0.62 11.97% 14,572,800 12,100 0.1
5.11
6.38
5.80
6 tháng
(2024-05-27) 		0.66 12.84% 17,622,900 7,300 0.0
5.03
6.38
5.80
12 tháng
(2023-11-28) 		0.68 13.38% 57,801,700 5,400 0.1
4.27
6.38
5.80
24 tháng
(2022-12-05) 		1.87 47.48% 163,529,700 837 0.1
2.69
6.38
5.80
36 tháng
(2021-12-08) 		-5.52 -48.78% 255,990,100 -82,487 -1.7
2.38
13.27
5.80
60 tháng
(2019-12-19) 		1.96 50.93% 568,587,910 92,373 6.9
2.38
14.98
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
6.65
 1,232,800 6.55 6.83 6.16 33,200 22,800 0.1
16/04/2021
6.55
 1,653,800 7.03 7.03 6.54 4,000 31,200 -0.2
15/04/2021
7.03
 1,429,700 7.28 7.28 7.01 1,700 29,000 -0.2
14/04/2021
7.28
 1,614,100 6.90 7.32 6.48 34,900 71,200 -0.3
13/04/2021
6.90
 2,097,900 7.08 7.50 6.74 1,000 36,500 -0.3
12/04/2021
7.08
 2,054,400 6.62 7.08 6.73 38,800 1,500 0.3
09/04/2021
6.62
 1,376,800 6.43 6.70 6.30 39,600 6,000 0.2
08/04/2021
6.43
 1,391,100 6.53 6.59 6.34 1,000 23,000 -0.2
07/04/2021
6.53
 1,390,300 6.43 6.60 6.49 8,000 31,800 -0.2
06/04/2021
6.43
 2,305,800 6.09 6.51 6.07 25,500 16,000 0.1
05/04/2021
6.09
 1,018,900 5.98 6.15 5.90 3,800 0 0.0
02/04/2021
5.98
 718,400 5.93 6.06 5.96 29,300 100 0.2
01/04/2021
5.93
 1,048,700 5.79 5.98 5.84 30,100 2,000 0.2
31/03/2021
5.79
 838,000 5.84 5.84 5.74 9,600 8,700 0.0
30/03/2021
5.84
 1,174,200 5.93 6.09 5.80 11,100 46,200 -0.2
29/03/2021
5.93
 725,600 5.62 5.93 5.66 87,200 13,700 0.5
26/03/2021
5.62
 1,244,100 5.78 5.78 5.37 13,700 31,200 -0.1
25/03/2021
5.78
 999,400 6.00 6.00 5.71 2,500 65,300 -0.4
24/03/2021
6.00
 722,900 6.29 6.29 5.98 2,300 64,700 -0.4
23/03/2021
6.29
 2,091,500 6.10 6.51 6.11 7,000 41,300 -0.2
22/03/2021
6.10
 4,015,400 5.71 6.10 5.55 24,800 1,000 0.2
19/03/2021
5.71
 937,000 5.84 5.84 5.64 18,000 29,700 -0.1
18/03/2021
5.84
 1,205,800 5.93 5.97 5.74 3,000 10,700 -0.0
17/03/2021
5.93
 1,456,600 6.07 6.07 5.83 10,500 8,300 0.0
16/03/2021
6.07
 966,000 6.25 6.28 6.01 11,700 22,200 -0.1
15/03/2021
6.25
 2,313,000 5.94 6.35 6.02 64,500 58,800 0.0
12/03/2021
5.94
 1,548,600 5.55 5.94 5.56 31,200 1,500 0.2
11/03/2021
5.55
 480,300 5.54 5.57 5.48 7,200 1,700 0.0
10/03/2021
5.54
 368,700 5.54 5.57 5.48 10,700 5,700 0.0
09/03/2021
5.54
 432,500 5.52 5.54 5.42 12,300 0 0.1
08/03/2021
5.52
 430,000 5.41 5.57 5.41 7,900 3,600 0.0
05/03/2021
5.41
 394,300 5.37 5.48 5.08 3,500 30,100 -0.2
04/03/2021
5.37
 652,600 5.43 5.62 5.31 2,900 5,800 -0.0
03/03/2021
5.43
 764,900 5.21 5.43 5.19 12,500 0 0.1
02/03/2021
5.21
 365,800 5.21 5.27 5.18 600 17,300 -0.1
01/03/2021
5.21
 340,600 5.17 5.22 5.11 0 15,600 -0.1
26/02/2021
5.17
 183,900 5.23 5.23 5.10 1,300 9,400 -0.0
25/02/2021
5.23
 346,200 5.26 5.26 5.17 0 20,700 -0.1
24/02/2021
5.26
 297,700 5.26 5.54 5.20 2,000 21,200 -0.1
23/02/2021
5.26
 343,500 5.21 5.29 5.19 0 11,200 -0.1
22/02/2021
5.21
 148,400 5.21 5.27 5.19 100 6,900 -0.0
19/02/2021
5.21
 317,400 5.25 5.29 5.09 0 6,200 -0.0
18/02/2021
5.25
 298,500 5.19 5.30 5.20 58,200 3,500 0.3
17/02/2021
5.19
 176,300 4.97 5.25 4.94 33,700 0 0.2
09/02/2021
4.97
 218,100 4.81 4.97 4.81 300 10,700 -0.1
08/02/2021
4.81
 229,600 5.04 5.16 4.72 0 26,500 -0.1
05/02/2021
5.04
 261,300 5.01 5.10 5.01 1,000 10,200 -0.1
04/02/2021
5.01
 169,500 5.03 5.12 4.91 0 27,200 -0.2
03/02/2021
5.03
 203,800 4.74 5.05 4.74 29,800 48,800 -0.1
02/02/2021
4.74
 177,400 4.69 4.79 4.40 4,800 10,400 -0.0
01/02/2021
4.69
 298,300 5.01 5.10 4.67 9,300 8,000 0.0
29/01/2021
5.01
 715,600 5.04 5.06 4.69 46,000 9,900 0.2
28/01/2021
5.04
 885,600 5.42 5.42 5.04 20,900 0 0.1
27/01/2021
5.42
 541,700 5.80 5.80 5.39 33,600 38,500 -0.0
26/01/2021
5.80
 562,900 6.14 6.16 5.72 11,500 29,600 -0.1
25/01/2021
6.14
 653,700 5.83 6.24 5.75 44,000 18,200 0.2
22/01/2021
5.83
 431,400 5.83 5.87 5.76 5,500 28,500 -0.1
21/01/2021
5.83
 933,300 5.82 6.01 5.48 16,500 64,300 -0.3
20/01/2021
5.82
 955,900 6.15 6.15 5.72 8,500 95,000 -0.6
19/01/2021
6.15
 575,200 6.60 6.73 6.15 3,400 45,900 -0.3
18/01/2021
6.60
 1,319,100 6.28 6.69 6.11 10,700 1,000 0.1
15/01/2021
6.28
 787,400 6.37 6.42 6.20 0 32,900 -0.2
14/01/2021
6.37
 945,000 6.29 6.47 6.19 200 35,000 -0.2
13/01/2021
6.29
 1,556,800 6.10 6.52 6.25 100 65,500 -0.5
12/01/2021
6.10
 1,181,300 5.71 6.10 5.71 10,700 13,600 -0.0
11/01/2021
5.71
 519,800 5.58 5.73 5.58 3,500 17,600 -0.1
08/01/2021
5.58
 700,400 5.53 5.70 5.53 21,300 6,600 0.1
07/01/2021
5.53
 643,300 5.56 5.57 5.47 11,200 28,900 -0.1
06/01/2021
5.56
 495,800 5.65 5.80 5.56 5,300 12,000 -0.0
05/01/2021
5.65
 785,600 5.48 5.66 5.48 27,400 22,000 0.0
04/01/2021
5.48
 500,800 5.30 5.56 5.30 23,400 16,400 0.0
31/12/2020
5.30
 827,770 5.43 5.48 5.17 1,610 392,470 -2.3
30/12/2020
5.43
 779,030 5.46 5.49 5.29 52,690 5,000 0.2
29/12/2020
5.46
 562,430 5.63 5.63 5.39 36,750 18,980 0.1
28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/12/2020
5.63
 594,280 5.52 5.89 5.45 136,610 35,550 0.6
25/12/2020
5.52
 1,351,420 5.57 5.82 5.19 180,090 54,630 0.8
24/12/2020
5.57
 1,437,300 5.98 5.99 5.57 113,400 40,100 0.5
23/12/2020
5.98
 796,500 5.60 5.98 5.91 81,090 0 0.6
22/12/2020
5.60
 858,980 5.24 5.60 5.56 15,300 3,290 0.1
21/12/2020
5.24
 1,147,800 4.90 5.24 4.92 10,540 350 0.1
18/12/2020
4.90
 924,040 4.63 4.92 4.60 16,000 4,380 0.1
17/12/2020
4.63
 306,190 4.67 4.67 4.58 0 5,870 -0.0
16/12/2020
4.67
 409,820 4.54 4.70 4.54 24,860 0 0.1
15/12/2020
4.54
 357,960 4.57 4.57 4.51 11,290 6,710 0.0
14/12/2020
4.57
 655,360 4.58 4.62 4.52 0 205,980 -1.1
11/12/2020
4.58
 389,610 4.66 4.66 4.57 0 138,260 -0.7
10/12/2020
4.66
 323,120 4.78 4.78 4.65 3,590 106,200 -0.6
09/12/2020
4.78
 631,320 4.60 4.87 4.60 79,070 180,460 -0.5
08/12/2020
4.60
 447,130 4.59 4.68 4.60 30,670 119,030 -0.5
07/12/2020
4.59
 873,600 4.73 4.73 4.45 0 278,470 -1.5
04/12/2020
4.73
 450,080 4.73 4.88 4.71 0 147,420 -0.8
03/12/2020
4.73
 393,240 4.80 4.81 4.71 0 96,880 -0.5
02/12/2020
4.80
 2,145,640 4.90 4.90 4.77 1,350 452,860 -2.5
01/12/2020
4.90
 247,520 4.97 4.97 4.84 12,210 0 0.1
30/11/2020
4.97
 370,720 4.83 5.00 4.84 40,070 0 0.2
27/11/2020
4.83
 259,350 4.86 4.88 4.79 6,510 0 0.0
26/11/2020
4.86
 226,200 4.84 4.88 4.78 5,850 650 0.0
25/11/2020
4.84
 866,620 4.79 4.92 4.71 32,970 4,010 0.2
24/11/2020
4.79
 846,000 4.90 4.91 4.73 16,310 16,810 -0.0
23/11/2020
4.90
 897,090 5.14 5.14 4.90 67,250 219,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng |