Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2021	5.69	613,500	5.78	5.79	5.64	5,100	23,700	-0.1
07/09/2021	5.78	690,500	5.93	6.04	5.72	2,100	21,400	-0.1
06/09/2021	5.93	844,200	5.65	5.98	5.65	28,900	0	0.2
01/09/2021	5.65	345,200	5.70	5.77	5.63	11,700	200	0.1
31/08/2021	5.70	553,300	5.79	5.83	5.61	12,800	0	0.1
30/08/2021	5.79	515,300	5.55	5.83	5.57	20,600	0	0.1
27/08/2021	5.55	412,000	5.51	5.56	5.37	23,300	0	0.1
26/08/2021	5.51	225,600	5.41	5.59	5.42	25,500	400	0.2
25/08/2021	5.41	633,700	5.31	5.41	5.17	4,100	900	0.0
24/08/2021	5.31	872,500	5.58	5.65	5.19	7,300	2,600	0.0
23/08/2021	5.58	649,500	5.93	5.93	5.58	1,300	24,800	-0.1
20/08/2021	5.93	2,259,000	5.90	6.30	5.57	0	45,900	-0.3
19/08/2021	5.90	1,424,300	5.52	5.90	5.59	100	2,600	0.0
18/08/2021	5.52	488,200	5.32	5.56	5.30	1,500	500	0.0
17/08/2021	5.32	253,000	5.27	5.38	5.21	4,500	5,600	0.0
16/08/2021	5.27	356,400	5.25	5.29	5.21	1,700	0	0.0
13/08/2021	5.25	280,600	5.26	5.35	5.15	2,300	7,100	0.0
12/08/2021	5.26	230,700	5.26	5.32	5.20	4,600	1,300	0.0
11/08/2021	5.26	388,100	5.20	5.42	5.19	5,700	500	0.0
10/08/2021	5.20	461,600	5.13	5.28	5.10	3,900	1,100	0.0
09/08/2021	5.13	156,400	5.10	5.15	4.94	4,300	2,000	0.0
06/08/2021	5.10	275,200	5.02	5.14	4.86	5,300	500	0.0
05/08/2021	5.02	397,600	4.89	5.07	4.74	12,700	0	0.1
04/08/2021	4.89	212,500	4.90	4.93	4.87	5,000	0	0.0
03/08/2021	4.90	97,500	4.92	4.98	4.88	1,400	2,500	0.0
02/08/2021	4.92	375,700	4.72	5.02	4.74	3,600	0	0.0
30/07/2021	4.72	178,600	4.72	4.76	4.72	100	1,400	0.0
29/07/2021	4.72	138,700	4.73	4.75	4.67	0	2,100	0.0
28/07/2021	4.73	121,000	4.73	4.78	4.67	0	2,400	0.0
27/07/2021	4.73	141,300	4.74	4.77	4.72	3,400	0	0.0
26/07/2021	4.74	83,700	4.76	4.76	4.61	3,200	3,300	0.0
23/07/2021	4.76	54,000	4.80	4.83	4.73	1,400	0	0.0
22/07/2021	4.80	109,600	4.65	4.80	4.58	15,900	0	0.1
21/07/2021	4.65	75,500	4.57	4.71	4.57	1,900	0	0.0
20/07/2021	4.57	293,800	4.46	4.58	4.39	4,000	14,600	-0.1
19/07/2021	4.46	242,200	4.79	4.79	4.46	0	14,700	-0.1
16/07/2021	4.79	91,100	4.85	4.90	4.77	600	3,700	0.0
15/07/2021	4.85	103,600	4.74	4.92	4.74	1,300	2,600	0.0
14/07/2021	4.74	84,200	4.76	4.83	4.72	400	13,100	-0.1
13/07/2021	4.76	177,100	4.68	4.80	4.58	100	8,700	0.0
12/07/2021	4.68	416,900	5.02	5.03	4.67	2,200	19,200	-0.1
09/07/2021	5.02	250,300	5.26	5.26	4.97	0	21,100	-0.1
08/07/2021	5.26	252,600	5.09	5.30	5.12	1,000	27,300	-0.2
07/07/2021	5.09	416,300	5.26	5.26	4.94	1,900	22,800	-0.1
06/07/2021	5.26	354,300	5.42	5.42	5.26	0	15,500	-0.1
05/07/2021	5.42	515,600	5.52	5.52	5.39	100	19,800	-0.1
02/07/2021	5.52	231,800	5.49	5.55	5.44	6,900	0	0.0
01/07/2021	5.49	256,600	5.52	5.52	5.47	100	0	0.0
30/06/2021	5.52	172,100	5.53	5.57	5.52	1,200	0	0.0
29/06/2021	5.53	207,900	5.54	5.57	5.51	4,800	0	0.0
28/06/2021	5.54	392,300	5.57	5.62	5.49	0	300	0.0
25/06/2021	5.57	227,500	5.57	5.62	5.53	0	11,200	-0.1
24/06/2021	5.57	218,000	5.62	5.62	5.53	3,600	4,200	0.0
23/06/2021	5.62	471,700	5.71	5.75	5.57	0	7,100	0.0
22/06/2021	5.71	449,200	5.80	5.91	5.71	5,600	2,800	0.0
21/06/2021	5.80	461,400	5.79	5.93	5.66	4,300	6,800	0.0
18/06/2021	5.79	535,700	5.89	6.07	5.75	800	15,400	-0.1
17/06/2021	5.89	955,800	5.58	5.90	5.49	9,100	400	0.1
16/06/2021	5.58	473,700	5.49	5.62	5.49	16,500	0	0.1
15/06/2021	5.49	234,900	5.52	5.52	5.48	20,200	0	0.1
14/06/2021	5.52	499,000	5.49	5.56	5.47	12,800	6,400	0.0
11/06/2021	5.49	323,200	5.48	5.56	5.47	29,600	0	0.2
10/06/2021	5.48	312,900	5.48	5.56	5.44	4,100	2,100	0.0
09/06/2021	5.48	551,300	5.46	5.56	5.39	400	500	0.0
08/06/2021	5.46	413,700	5.48	5.61	5.41	10,900	0	0.1
07/06/2021	5.48	480,800	5.54	5.62	5.40	1,200	0	0.0
04/06/2021	5.54	633,700	5.52	5.63	5.52	10,800	4,400	0.0
03/06/2021	5.52	438,900	5.42	5.60	5.48	24,300	0	0.1
02/06/2021	5.42	354,900	5.25	5.52	5.23	600	0	0.0
01/06/2021	5.25	293,300	5.29	5.29	5.22	0	5,900	0.0
31/05/2021	5.29	521,100	5.32	5.41	5.24	7,400	10,800	0.0
28/05/2021	5.32	315,400	5.32	5.37	5.27	900	13,700	-0.1
27/05/2021	5.32	251,200	5.39	5.44	5.31	0	17,100	-0.1
26/05/2021	5.39	439,600	5.50	5.50	5.39	3,500	6,400	0.0
25/05/2021	5.50	247,400	5.54	5.56	5.48	7,500	0	0.0
24/05/2021	5.54	218,200	5.44	5.57	5.46	23,800	300	0.1
21/05/2021	5.44	535,400	5.26	5.55	5.17	10,700	8,600	0.0
20/05/2021	5.26	467,000	5.43	5.45	5.26	13,000	8,200	0.0
19/05/2021	5.43	359,800	5.49	5.51	5.40	1,100	11,100	-0.1
18/05/2021	5.49	250,800	5.53	5.57	5.48	0	18,500	-0.1
17/05/2021	5.53	287,000	5.66	5.66	5.41	0	64,200	-0.4
14/05/2021	5.66	346,400	5.66	5.71	5.62	1,000	33,400	-0.2
13/05/2021	5.66	249,100	5.75	5.75	5.66	2,500	4,000	0.0
12/05/2021	5.75	314,000	5.57	5.77	5.56	38,500	500	0.2
11/05/2021	5.57	548,700	5.49	5.67	5.37	16,400	19,400	0.0
10/05/2021	5.49	797,200	5.76	5.76	5.39	400	30,700	-0.2
07/05/2021	5.76	562,800	6.00	6.00	5.71	3,700	36,000	-0.2
06/05/2021	6.00	364,600	6.05	6.11	5.94	9,700	9,800	0.0
05/05/2021	6.05	461,200	5.90	6.11	5.81	19,300	1,200	0.1
04/05/2021	5.90	637,700	6.02	6.02	5.74	3,000	42,600	-0.3
29/04/2021	6.02	333,400	6.07	6.16	5.93	3,200	4,200	0.0
28/04/2021	6.07	504,300	5.90	6.26	5.90	31,100	0	0.2
27/04/2021	5.90	464,200	5.98	5.98	5.83	6,400	2,700	0.0
26/04/2021	5.98	738,300	6.26	6.26	5.93	5,000	34,500	-0.2
23/04/2021	6.26	917,200	6.00	6.28	5.71	47,800	9,900	0.3
22/04/2021	6.00	951,600	6.45	6.45	6.00	10,000	38,900	-0.2
20/04/2021	6.45	921,400	6.65	6.81	6.43	3,200	34,100	-0.2
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

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.18	-2.16%	3,584,900	0	0	8.16 8.44 8.17
2 tháng (2026-07-20)	-0.23	-2.74%	6,561,300	0	0	8.16 8.44 8.17
3 tháng (2026-06-22)	-0.39	-4.56%	12,483,000	0	0	8.16 8.62 8.17
6 tháng (2026-03-23)	0.17	2.12%	27,990,200	0	0	8 8.63 8.17
12 tháng (2025-09-23)	-0.08	-0.97%	59,654,200	0	0	7.96 8.63 8.17
24 tháng (2024-09-30)	2.67	48.55%	128,262,400	0	0	5.35 8.63 8.17
36 tháng (2023-10-04)	3.90	91.37%	224,602,200	0	0	4.27 8.63 8.17
60 tháng (2021-10-14)	1.70	26.27%	442,276,900	-94,024	-2.4	2.38 13.27 8.17

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

THỐNG KÊ GIAO DỊCH