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

5.87
0.07
(1.21%)
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)
20/11/2020
5.14
 539,020 5.01 5.18 4.71 89,610 0 0.5
19/11/2020
5.01
 1,429,790 5.26 5.31 4.90 29,090 2,170 0.2
18/11/2020
5.26
 3,993,380 5.18 5.31 4.82 116,010 20,490 0.6
17/11/2020
5.18
 689,340 5.56 5.56 5.18 4,000 0 0.0
16/11/2020
5.56
 1,788,760 5.84 5.99 5.43 130,880 1,300 0.8
13/11/2020
5.84
 1,863,960 6.27 6.33 5.84 73,140 0 0.5
12/11/2020
6.27
 4,224,820 6.49 6.49 6.03 187,220 50,380 1.0
11/11/2020
6.49
 1,126,770 6.97 6.97 6.49 135,870 10,000 1.0
10/11/2020
6.97
 1,494,650 7.49 7.57 6.97 20,460 8,320 0.1
09/11/2020
7.49
 493,970 7.45 7.57 7.41 56,040 0 0.5
06/11/2020
7.45
 902,080 7.36 7.51 7.36 254,740 0 2.2
05/11/2020
7.36
 1,896,080 7.19 7.61 7.10 306,170 0 2.6
04/11/2020
7.19
 536,780 7.19 7.32 7.12 39,910 0 0.3
03/11/2020
7.19
 764,910 7.10 7.23 7.02 365,490 0 3.1
02/11/2020
7.10
 1,019,210 6.98 7.15 6.76 366,360 0 3.0
30/10/2020
6.98
 503,920 7.15 7.27 6.89 25,890 8,980 0.1
29/10/2020
7.15
 2,509,260 6.97 7.15 6.49 101,330 0 0.8
28/10/2020
6.97
 1,980,740 7.49 7.49 6.97 0 3,000 -0.0
27/10/2020
7.49
 1,512,310 8.04 8.04 7.49 400 4,310 -0.0
26/10/2020
8.04
 889,930 8.64 8.73 8.04 0 1,000 -0.0
23/10/2020
8.64
 1,216,100 9.07 9.20 8.44 0 47,710 -0.5
22/10/2020
9.07
 1,651,070 8.86 9.33 8.77 0 37,390 -0.4
21/10/2020
8.86
 1,218,250 8.73 9.24 8.69 31,030 2,230 0.3
20/10/2020
8.73
 501,640 8.73 8.90 8.60 41,920 0 0.4
19/10/2020
8.73
 380,530 8.64 8.86 8.56 24,010 3,280 0.2
16/10/2020
8.64
 1,558,930 9.11 9.11 8.48 0 20,610 -0.2
15/10/2020
9.11
 1,580,920 9.80 9.80 9.11 0 2,330 -0.0
14/10/2020
9.80
 421,940 10.18 10.18 9.50 0 28,360 -0.3
13/10/2020
10.18
 1,075,810 10.23 10.61 9.54 0 56,810 -0.7
12/10/2020
10.23
 4,060,100 9.59 10.23 8.94 18,340 16,550 0.0
09/10/2020
9.59
 510,730 10.27 10.27 9.59 0 0 0
08/10/2020
10.27
 1,284,730 11.00 11.00 10.27 25,000 0 0.3
07/10/2020
11.00
 1,042,300 11.81 11.81 11.00 31,500 190 0.4
06/10/2020
11.81
 595,140 12.24 12.41 11.38 20,000 40,210 -0.3
05/10/2020
12.24
 2,395,650 11.47 12.24 10.70 38,840 10,780 0.4
02/10/2020
11.47
 2,190,140 12.11 12.15 11.30 0 16,250 -0.2
01/10/2020
12.11
 28,880 13.01 13.01 12.11 0 0 0
30/09/2020
13.01
 306,690 13.95 13.95 13.01 0 0 0
29/09/2020
13.95
 371,300 14.98 14.98 13.95 0 0 0
28/09/2020
14.98
 1,612,450 14.98 15.49 13.95 34,600 23,210 0.2
25/09/2020
14.98
 2,344,400 14.04 14.98 14.08 67,360 0 1.1
24/09/2020
14.04
 392,850 13.91 14.08 13.78 16,980 0 0.3
23/09/2020
13.91
 219,210 13.95 13.99 13.78 14,040 0 0.2
22/09/2020
13.95
 235,420 13.95 13.99 13.82 18,390 0 0.3
21/09/2020
13.95
 338,460 13.78 14.04 13.69 14,200 1,000 0.2
18/09/2020
13.78
 349,990 13.78 13.91 13.65 28,800 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |