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

7.92
0
(0%)
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
(2026-09-04) 		-0.21 -2.54% 4,424,200 0 0
7.92
8.28
7.92
2 tháng
(2026-08-05) 		-0.28 -3.35% 5,644,400 0 0
7.92
8.36
7.92
3 tháng
(2026-07-06) 		-0.41 -4.83% 11,132,500 0 0
7.92
8.51
7.92
6 tháng
(2026-04-07) 		-0.23 -2.77% 25,965,900 0 0
7.92
8.63
7.92
12 tháng
(2025-10-09) 		-0.09 -1.10% 53,592,900 0 0
7.92
8.63
7.92
24 tháng
(2024-10-14) 		2.50 44.88% 125,551,800 0 0
5.38
8.63
7.92
36 tháng
(2023-10-20) 		2.40 42.25% 206,101,900 0 0
4.27
8.63
7.92
60 tháng
(2021-11-01) 		-1.41 -14.88% 416,396,700 0 0
2.38
13.27
7.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
12.40
 870,500 12.45 12.50 12.31 0 0 0
31/12/2021
12.40
 855,000 12.60 12.60 12.31 0 0 0
30/12/2021
12.64
 1,130,000 12.69 12.69 12.40 0 0 0
29/12/2021
12.69
 1,119,600 12.50 12.84 12.45 0 0 0
28/12/2021
12.69
 1,448,300 12.40 13.03 12.36 0 0 0
27/12/2021
12.45
 914,200 12.45 12.50 12.12 0 0 0
24/12/2021
12.31
 939,400 13.13 13.13 12.07 0 0 0
23/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
23/12/2021
12.40
 1,364,600 12.31 12.40 12.16 0 0 0
22/12/2021
11.64
 1,624,800 11.91 11.91 11.59 0 0 0
21/12/2021
11.91
 1,547,100 11.77 12.04 11.50 0 0 0
20/12/2021
11.82
 1,003,500 12.22 12.22 11.68 0 0 0
17/12/2021
12.22
 1,457,700 12.22 12.94 12.18 0 0 0
16/12/2021
12.22
 2,309,300 11.64 12.22 11.46 0 0 0
15/12/2021
11.46
 1,365,900 11.77 11.86 11.37 0 0 0
14/12/2021
11.77
 1,283,400 12.22 12.22 11.68 0 0 0
13/12/2021
12.04
 1,518,800 11.64 12.04 11.50 0 0 0
10/12/2021
11.50
 865,000 11.37 11.50 11.28 0 0 0
09/12/2021
11.37
 1,503,500 11.32 11.73 10.96 0 0 0
08/12/2021
11.32
 1,501,800 11.55 11.77 11.14 0 0 0
07/12/2021
11.55
 1,207,400 12.40 12.40 11.55 0 0 0
06/12/2021
12.36
 1,992,600 12.36 12.58 11.77 0 0 0
03/12/2021
11.91
 2,232,100 11.50 12.27 11.41 0 0 0
02/12/2021
11.50
 704,500 11.37 11.68 11.37 0 0 0
01/12/2021
11.46
 694,700 11.41 11.68 11.32 0 0 0
30/11/2021
11.41
 952,200 11.82 11.82 11.23 0 0 0
29/11/2021
11.50
 893,600 10.51 11.68 10.51 0 0 0
26/11/2021
10.92
 1,232,900 11.28 11.46 10.69 0 0 0
25/11/2021
11.19
 731,800 10.92 11.46 10.92 0 0 0
24/11/2021
11.05
 1,054,700 11.64 11.86 10.96 0 0 0
23/11/2021
11.41
 1,550,500 10.33 11.41 10.24 0 0 0
22/11/2021
11.01
 2,377,800 11.32 11.82 11.01 0 0 0
19/11/2021
11.82
 3,279,400 11.82 11.82 11.41 0 0 0
18/11/2021
11.05
 1,895,800 10.51 11.05 10.33 0 0 0
17/11/2021
10.33
 1,668,100 9.84 10.38 9.84 0 0 0
16/11/2021
9.84
 1,830,400 9.80 10.02 9.39 0 0 0
15/11/2021
10.02
 1,786,000 10.42 10.42 9.75 0 0 0
12/11/2021
9.80
 1,478,500 9.30 9.80 9.12 0 0 0
11/11/2021
9.17
 1,604,500 9.26 9.35 8.90 0 0 0
10/11/2021
9.26
 1,421,300 8.93 9.39 8.90 0 0 0
09/11/2021
9.08
 1,312,700 9.30 9.44 8.91 0 0 0
08/11/2021
9.44
 1,678,300 8.89 9.48 8.79 0 0 0
05/11/2021
8.89
 2,408,700 8.81 9.44 8.78 0 0 0
04/11/2021
9.44
 1,357,500 9.48 9.88 9.44 0 0 0
03/11/2021
10.11
 5,846,700 10.74 10.78 9.44 0 0 0
02/11/2021
10.11
 690,200 9.62 10.11 9.44 0 0 0
01/11/2021
9.48
 1,484,700 9.08 9.48 8.70 0 0 0
29/10/2021
8.90
 2,416,800 8.54 8.90 8.36 0 0 0
28/10/2021
8.63
 1,816,300 8.38 8.98 8.18 0 0 0
27/10/2021
8.62
 2,460,400 8.17 8.62 8.13 0 0 0
26/10/2021
8.12
 2,838,300 7.76 8.12 7.64 0 0 0
25/10/2021
7.59
 2,575,000 7.14 7.59 7.10 0 0 0
22/10/2021
7.10
 1,477,500 6.60 7.14 6.60 0 0 0
21/10/2021
6.73
 730,600 6.69 6.79 6.63 0 0 0
20/10/2021
6.69
 1,651,300 6.58 6.87 6.52 0 0 0
19/10/2021
6.54
 1,549,700 6.36 6.64 6.29 0 0 0
18/10/2021
6.34
 690,000 6.44 6.44 6.33 0 0 0
15/10/2021
6.39
 723,000 6.47 6.56 6.29 0 0 0
14/10/2021
6.47
 903,000 6.41 6.65 6.41 0 0 0
13/10/2021
6.41
 1,191,900 6.04 6.43 6.04 0 0 0
12/10/2021
6.04
 608,400 6.00 6.07 5.97 0 0 0
11/10/2021
6.04
 504,200 6.07 6.13 6.00 0 0 0
08/10/2021
6.15
 378,800 6.18 6.24 6.11 0 0 0
07/10/2021
6.20
 524,700 6.07 6.23 6.02 0 0 0
06/10/2021
6.06
 507,900 5.96 6.10 5.95 0 0 0
05/10/2021
5.89
 353,900 5.86 5.99 5.80 0 0 0
04/10/2021
5.86
 530,500 5.91 5.91 5.76 0 0 0
01/10/2021
5.91
 358,200 6.00 6.06 5.90 0 0 0
30/09/2021
6.02
 366,300 5.95 6.10 5.95 0 0 0
29/09/2021
5.89
 549,600 5.83 5.95 5.73 0 0 0
28/09/2021
5.87
 924,200 5.67 5.87 5.65 0 0 0
27/09/2021
5.93
 1,351,100 6.29 6.37 5.93 0 0 0
24/09/2021
6.35
 1,037,900 6.31 6.56 6.11 0 0 0
23/09/2021
6.38
 2,042,500 7.16 7.16 6.38 0 0 0
22/09/2021
6.75
 1,777,200 6.32 6.75 6.20 0 0 0
21/09/2021
6.31
 934,100 6.43 6.46 6.13 0 0 0
20/09/2021
6.48
 2,064,400 6.11 6.48 6.11 0 0 0
17/09/2021
6.06
 1,232,900 6.03 6.22 5.90 0 0 0
16/09/2021
6.02
 878,200 6.16 6.18 5.95 0 0 0
15/09/2021
6.18
 1,926,300 6.54 6.54 6.18 0 0 0
14/09/2021
6.15
 1,367,900 5.80 6.15 5.80 0 0 0
13/09/2021
5.75
 907,400 5.73 5.85 5.67 0 0 0
10/09/2021
5.67
 575,500 5.72 5.72 5.49 0 0 0
09/09/2021
5.72
 442,400 5.65 5.73 5.62 0 0 0
08/09/2021
5.69
 613,500 5.76 5.79 5.64 0 0 0
07/09/2021
5.78
 690,500 5.94 6.04 5.72 0 0 0
06/09/2021
5.93
 844,200 5.65 5.98 5.65 0 0 0
01/09/2021
5.65
 345,200 5.68 5.77 5.63 0 0 0
31/08/2021
5.70
 553,300 5.79 5.83 5.61 0 0 0
30/08/2021
5.79
 515,300 5.57 5.83 5.57 0 0 0
27/08/2021
5.55
 412,000 5.43 5.56 5.37 0 0 0
26/08/2021
5.51
 225,600 5.53 5.59 5.42 0 0 0
25/08/2021
5.41
 633,700 5.30 5.41 5.17 0 0 0
24/08/2021
5.31
 872,500 5.53 5.65 5.19 0 0 0
23/08/2021
5.58
 649,500 5.84 5.91 5.58 0 0 0
20/08/2021
5.93
 2,259,000 6.30 6.30 5.57 0 0 0
19/08/2021
5.90
 1,424,300 5.59 5.90 5.59 0 0 0
18/08/2021
5.52
 488,200 5.32 5.56 5.30 0 0 0
17/08/2021
5.32
 253,000 5.27 5.38 5.21 0 0 0
16/08/2021
5.27
 356,400 5.26 5.29 5.21 0 0 0
13/08/2021
5.25
 280,600 5.27 5.35 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc