Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/08/2021	5.26	230,700	5.32	5.32	5.20	0	0	0
11/08/2021	5.26	388,100	5.19	5.42	5.19	0	0	0
10/08/2021	5.20	461,600	5.13	5.28	5.10	0	0	0
09/08/2021	5.13	156,400	5.01	5.15	4.94	0	0	0
06/08/2021	5.10	275,200	5.02	5.14	4.86	0	0	0
05/08/2021	5.02	397,600	4.89	5.07	4.74	0	0	0
04/08/2021	4.89	212,500	4.93	4.93	4.87	0	0	0
03/08/2021	4.90	97,500	4.91	4.98	4.88	0	0	0
02/08/2021	4.92	375,700	4.75	5.02	4.74	0	0	0
30/07/2021	4.72	178,600	4.76	4.76	4.72	0	0	0
29/07/2021	4.72	138,700	4.75	4.75	4.67	0	0	0
28/07/2021	4.73	121,000	4.76	4.78	4.67	0	0	0
27/07/2021	4.73	141,300	4.76	4.77	4.72	0	0	0
26/07/2021	4.74	83,700	4.64	4.75	4.61	0	0	0
23/07/2021	4.76	54,000	4.77	4.83	4.73	0	0	0
22/07/2021	4.80	109,600	4.65	4.80	4.58	0	0	0
21/07/2021	4.65	75,500	4.58	4.71	4.57	0	0	0
20/07/2021	4.57	293,800	4.46	4.58	4.39	0	0	0
19/07/2021	4.46	242,200	4.60	4.70	4.46	0	0	0
16/07/2021	4.79	91,100	4.85	4.90	4.77	0	0	0
15/07/2021	4.85	103,600	4.74	4.92	4.74	0	0	0
14/07/2021	4.74	84,200	4.76	4.83	4.72	0	0	0
13/07/2021	4.76	177,100	4.72	4.80	4.58	0	0	0
12/07/2021	4.68	416,900	5.03	5.03	4.67	0	0	0
09/07/2021	5.02	250,300	5.24	5.24	4.97	0	0	0
08/07/2021	5.26	252,600	5.12	5.30	5.12	0	0	0
07/07/2021	5.09	416,300	5.08	5.21	4.94	0	0	0
06/07/2021	5.26	354,300	5.39	5.42	5.26	0	0	0
05/07/2021	5.42	515,600	5.52	5.52	5.39	0	0	0
02/07/2021	5.52	231,800	5.49	5.55	5.44	0	0	0
01/07/2021	5.49	256,600	5.48	5.52	5.47	0	0	0
30/06/2021	5.52	172,100	5.57	5.57	5.52	0	0	0
29/06/2021	5.53	207,900	5.53	5.57	5.51	0	0	0
28/06/2021	5.54	392,300	5.57	5.62	5.49	0	0	0
25/06/2021	5.57	227,500	5.56	5.62	5.53	0	0	0
24/06/2021	5.57	218,000	5.62	5.62	5.53	0	0	0
23/06/2021	5.62	471,700	5.71	5.75	5.57	0	0	0
22/06/2021	5.71	449,200	5.80	5.91	5.71	0	0	0
21/06/2021	5.80	461,400	5.71	5.93	5.66	0	0	0
18/06/2021	5.79	535,700	6.07	6.07	5.75	0	0	0
17/06/2021	5.89	955,800	5.59	5.90	5.49	0	0	0
16/06/2021	5.58	473,700	5.49	5.62	5.49	0	0	0
15/06/2021	5.49	234,900	5.52	5.52	5.48	0	0	0
14/06/2021	5.52	499,000	5.53	5.56	5.47	0	0	0
11/06/2021	5.49	323,200	5.48	5.56	5.47	0	0	0
10/06/2021	5.48	312,900	5.48	5.56	5.44	0	0	0
09/06/2021	5.48	551,300	5.41	5.56	5.39	0	0	0
08/06/2021	5.46	413,700	5.48	5.61	5.41	0	0	0
07/06/2021	5.48	480,800	5.54	5.62	5.40	0	0	0
04/06/2021	5.54	633,700	5.53	5.63	5.52	0	0	0
03/06/2021	5.52	438,900	5.48	5.60	5.48	0	0	0
02/06/2021	5.42	354,900	5.25	5.52	5.23	0	0	0
01/06/2021	5.25	293,300	5.27	5.27	5.22	0	0	0
31/05/2021	5.29	521,100	5.35	5.41	5.24	0	0	0
28/05/2021	5.32	315,400	5.37	5.37	5.27	0	0	0
27/05/2021	5.32	251,200	5.39	5.44	5.31	0	0	0
26/05/2021	5.39	439,600	5.50	5.50	5.39	0	0	0
25/05/2021	5.50	247,400	5.54	5.56	5.48	0	0	0
24/05/2021	5.54	218,200	5.46	5.57	5.46	0	0	0
21/05/2021	5.44	535,400	5.30	5.55	5.17	0	0	0
20/05/2021	5.26	467,000	5.43	5.45	5.26	0	0	0
19/05/2021	5.43	359,800	5.49	5.51	5.40	0	0	0
18/05/2021	5.49	250,800	5.53	5.57	5.48	0	0	0
17/05/2021	5.53	287,000	5.41	5.65	5.41	0	0	0
14/05/2021	5.66	346,400	5.66	5.71	5.62	0	0	0
13/05/2021	5.66	249,100	5.75	5.75	5.66	0	0	0
12/05/2021	5.75	314,000	5.57	5.77	5.56	0	0	0
11/05/2021	5.57	548,700	5.49	5.67	5.37	0	0	0
10/05/2021	5.49	797,200	5.75	5.75	5.39	0	0	0
07/05/2021	5.76	562,800	5.93	6.00	5.71	0	0	0
06/05/2021	6.00	364,600	6.05	6.11	5.94	0	0	0
05/05/2021	6.05	461,200	5.81	6.11	5.81	0	0	0
04/05/2021	5.90	637,700	5.75	5.93	5.74	0	0	0
29/04/2021	6.02	333,400	6.07	6.16	5.93	0	0	0
28/04/2021	6.07	504,300	5.90	6.26	5.90	0	0	0
27/04/2021	5.90	464,200	5.84	5.98	5.83	0	0	0
26/04/2021	5.98	738,300	6.14	6.26	5.93	0	0	0
23/04/2021	6.26	917,200	6.02	6.28	5.71	0	0	0
22/04/2021	6.00	951,600	6.45	6.45	6.00	0	0	0
20/04/2021	6.45	921,400	6.81	6.81	6.43	0	0	0
19/04/2021	6.65	1,232,800	6.55	6.83	6.16	0	0	0
16/04/2021	6.55	1,653,800	7.03	7.03	6.54	0	0	0
15/04/2021	7.03	1,429,700	7.28	7.28	7.01	0	0	0
14/04/2021	7.28	1,614,100	6.65	7.32	6.48	0	0	0
13/04/2021	6.90	2,097,900	7.41	7.50	6.74	0	0	0
12/04/2021	7.08	2,054,400	6.74	7.08	6.73	0	0	0
09/04/2021	6.62	1,376,800	6.30	6.70	6.30	0	0	0
08/04/2021	6.43	1,391,100	6.54	6.59	6.34	0	0	0
07/04/2021	6.53	1,390,300	6.60	6.60	6.49	0	0	0
06/04/2021	6.43	2,305,800	6.09	6.51	6.07	0	0	0
05/04/2021	6.09	1,018,900	5.98	6.15	5.90	0	0	0
02/04/2021	5.98	718,400	6.06	6.06	5.96	0	0	0
01/04/2021	5.93	1,048,700	5.84	5.98	5.84	0	0	0
31/03/2021	5.79	838,000	5.84	5.84	5.74	0	0	0
30/03/2021	5.84	1,174,200	6.09	6.09	5.80	0	0	0
29/03/2021	5.93	725,600	5.89	5.93	5.66	0	0	0
26/03/2021	5.62	1,244,100	5.71	5.77	5.37	0	0	0
25/03/2021	5.78	999,400	5.93	5.94	5.71	0	0	0
24/03/2021	6.00	722,900	6.10	6.20	5.98	0	0	0
23/03/2021	6.29	2,091,500	6.43	6.51	6.11	0	0	0

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 (2026-09-04)	-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

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

THỐNG KÊ GIAO DỊCH