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

5.50
-0.01
(-0.18%)
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
(2024-08-20) 		0.30 5.76% 1,804,900 1,390 0.0
5.11
5.53
5.51
2 tháng
(2024-07-22) 		0.36 6.99% 2,839,600 1,990 0.0
5.10
5.53
5.51
3 tháng
(2024-06-21) 		0.30 5.76% 3,597,200 3,490 0.0
5.04
5.53
5.51
6 tháng
(2024-03-25) 		0.26 4.95% 9,707,200 3,490 0.0
4.27
5.53
5.51
12 tháng
(2023-09-25) 		1.36 32.65% 93,671,400 13,390 0.1
4.15
5.91
5.51
24 tháng
(2022-09-30) 		0.22 4.19% 158,855,500 -4,866 0.1
2.38
5.91
5.51
36 tháng
(2021-10-05) 		-0.38 -6.39% 312,380,300 -45,897 -1.9
2.38
13.27
5.51
60 tháng
(2019-10-16) 		1.64 42.44% 565,481,920 328,433 8.0
2.38
14.98
5.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
13.78
 399,730 13.95 13.95 13.61 10,000 3,590 0.1
16/09/2020
13.95
 704,360 14.25 14.38 13.74 6,000 17,800 -0.2
15/09/2020
14.25
 1,509,080 13.35 14.25 13.35 72,570 0 1.2
14/09/2020
13.35
 484,560 13.09 13.35 12.92 29,340 0 0.5
11/09/2020
13.09
 306,130 13.14 13.18 13.09 28,080 0 0.4
10/09/2020
13.14
 386,200 12.88 13.18 12.88 23,520 0 0.4
09/09/2020
12.88
 205,460 13.05 13.05 12.88 12,550 0 0.2
08/09/2020
13.05
 252,330 13.01 13.09 12.79 26,110 1,500 0.4
07/09/2020
13.01
 195,260 13.01 13.09 12.97 10,560 0 0.2
04/09/2020
13.01
 499,490 13.18 13.18 12.84 0 0 0
03/09/2020
13.18
 199,470 13.22 13.31 13.01 0 0 0
01/09/2020
13.22
 341,570 13.09 13.39 12.84 1,500 0 0.0
31/08/2020
13.09
 401,040 12.88 13.31 12.84 0 0 0
28/08/2020
12.88
 310,930 12.75 13.05 12.67 0 0 0
27/08/2020
12.75
 226,110 12.92 12.92 12.58 0 2,000 -0.0
26/08/2020
12.92
 732,600 12.62 13.09 12.50 0 1,500 -0.0
25/08/2020
12.62
 461,200 12.11 12.67 12.15 0 0 0
24/08/2020
12.11
 623,610 12.67 12.67 11.81 0 3,710 -0.1
21/08/2020
12.67
 643,940 13.18 13.35 12.28 0 1,790 -0.0
20/08/2020
13.18
 953,500 13.27 13.78 12.97 1,500 0 0.0
19/08/2020
13.27
 1,573,000 12.41 13.27 12.20 2,000 0 0.0
18/08/2020
12.41
 797,510 11.85 12.41 11.77 1,500 2,000 -0.0
17/08/2020
11.85
 873,530 11.30 11.94 10.91 2,000 0 0.0
14/08/2020
11.30
 1,351,280 10.74 11.47 10.01 1,000 9,990 -0.1
13/08/2020
10.74
 1,498,330 10.14 10.83 10.06 7,000 0 0.1
12/08/2020
10.14
 920,140 9.50 10.14 9.59 0 1,150 -0.0
11/08/2020
9.50
 1,331,160 8.90 9.50 8.90 0 0 0
10/08/2020
8.90
 165,300 8.77 8.99 8.60 0 0 0
07/08/2020
8.77
 207,130 8.77 8.90 8.64 0 0 0
06/08/2020
8.77
 288,760 8.90 9.24 8.64 0 0 0
05/08/2020
8.90
 531,490 8.34 8.90 8.22 0 0 0
04/08/2020
8.34
 221,760 7.98 8.39 7.98 0 0 0
03/08/2020
7.98
 133,910 7.79 8.13 7.75 0 0 0
31/07/2020
7.79
 156,310 7.83 7.83 7.69 0 0 0
30/07/2020
7.83
 196,530 7.83 8.04 7.83 0 0 0
29/07/2020
7.83
 152,290 8.17 8.30 7.70 0 0 0
28/07/2020
8.17
 395,180 7.66 8.19 7.63 0 0 0
27/07/2020
7.66
 331,770 7.69 7.70 7.38 0 0 0
24/07/2020
7.69
 215,460 7.74 7.96 7.37 0 0 0
23/07/2020
7.74
 232,540 7.96 8.13 7.40 0 0 0
22/07/2020
7.96
 316,940 7.93 8.39 7.94 0 0 0
21/07/2020
7.93
 543,510 7.41 7.93 7.79 0 0 0
20/07/2020
7.41
 798,350 6.93 7.41 6.98 0 0 0
17/07/2020
6.93
 199,480 6.76 6.93 6.80 0 0 0
16/07/2020
6.76
 154,680 6.70 6.76 6.72 0 0 0
15/07/2020
6.70
 211,910 6.68 6.72 6.68 0 0 0
14/07/2020
6.68
 132,000 6.65 6.72 6.65 0 0 0
13/07/2020
6.65
 127,970 6.62 6.68 6.59 0 0 0
10/07/2020
6.62
 153,080 6.59 6.71 6.50 0 0 0
09/07/2020
6.59
 256,320 6.42 6.68 6.42 0 0 0
08/07/2020
6.42
 67,420 6.42 6.50 6.40 0 0 0
07/07/2020
6.42
 70,250 6.42 6.50 6.38 0 0 0
06/07/2020
6.42
 55,290 6.36 6.46 6.32 0 0 0
03/07/2020
6.36
 175,580 6.32 6.50 6.32 0 0 0
02/07/2020
6.32
 84,310 6.11 6.53 6.20 0 0 0
01/07/2020
6.11
 80,960 5.72 6.11 5.75 0 0 0
30/06/2020
5.72
 140,310 5.65 5.81 5.65 0 0 0
29/06/2020
5.65
 89,020 5.69 5.69 5.61 0 0 0
26/06/2020
5.69
 66,550 5.67 5.82 5.61 0 0 0
25/06/2020
5.67
 104,690 5.91 5.91 5.56 0 0 0
24/06/2020
5.91
 77,290 6.02 6.24 5.91 0 0 0
23/06/2020
6.02
 96,000 6.29 6.29 5.91 0 0 0
22/06/2020
6.29
 450,980 5.97 6.38 5.99 0 0 0
19/06/2020: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
19/06/2020
5.97
 229,610 6.57 6.57 5.81 0 0 0
18/06/2020
5.58
 465,470 5.22 5.58 5.22 0 0 0
17/06/2020
5.22
 150,580 5.24 5.27 5.20 0 0 0
16/06/2020
5.24
 255,150 5.15 5.30 5.14 0 0 0
15/06/2020
5.15
 114,660 5.18 5.31 5.14 0 0 0
12/06/2020
5.18
 169,250 5.09 5.19 4.74 0 0 0
11/06/2020
5.09
 86,250 5.18 5.18 5.09 0 0 0
10/06/2020
5.18
 103,740 5.48 5.52 5.18 0 0 0
09/06/2020
5.48
 85,860 5.57 5.57 5.39 0 0 0
08/06/2020
5.57
 70,510 5.58 5.61 5.48 0 0 0
05/06/2020
5.58
 65,380 5.22 5.58 5.22 0 0 0
04/06/2020
5.22
 224,900 5.14 5.22 5.14 0 0 0
03/06/2020
5.14
 86,780 5.14 5.14 5.06 0 0 0
02/06/2020
5.14
 76,840 5.14 5.18 5.14 0 0 0
01/06/2020
5.14
 127,300 5.14 5.22 5.14 0 0 0
29/05/2020
5.14
 126,610 5.14 5.26 5.13 0 0 0
28/05/2020
5.14
 217,920 5.14 5.18 5.06 0 0 0
27/05/2020
5.14
 81,660 5.18 5.22 5.14 0 0 0
26/05/2020
5.18
 94,050 5.18 5.19 5.14 0 0 0
25/05/2020
5.18
 109,810 5.18 5.19 5.14 0 0 0
22/05/2020
5.18
 108,530 5.18 5.26 5.14 0 0 0
21/05/2020
5.18
 111,200 5.18 5.22 5.14 0 0 0
20/05/2020
5.18
 124,260 5.18 5.22 5.14 0 200 -0.0
19/05/2020
5.18
 42,370 5.14 5.25 5.09 0 0 0
18/05/2020
5.14
 187,030 5.13 5.22 4.88 0 0 0
15/05/2020
5.13
 102,490 5.06 5.31 4.79 0 2,000 -0.0
14/05/2020
5.06
 68,980 5.43 5.43 5.06 0 0 0
13/05/2020
5.43
 168,400 5.13 5.48 5.14 0 0 0
12/05/2020
5.13
 161,280 4.79 5.13 4.75 0 0 0
11/05/2020
4.79
 158,190 4.62 4.94 4.55 0 0 0
08/05/2020
4.62
 139,660 4.54 4.62 4.49 0 0 0
07/05/2020
4.54
 86,100 4.45 4.57 4.45 0 0 0
06/05/2020
4.45
 130,540 4.40 4.62 4.36 0 0 0
05/05/2020
4.40
 98,630 4.12 4.40 4.12 0 0 0
04/05/2020
4.12
 235,300 4.12 4.40 4.12 0 0 0
29/04/2020
4.12
 105,720 3.85 4.12 4.01 0 0 0
28/04/2020
3.85
 156,340 4.02 4.10 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |