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)
22/03/2021
6.10
 4,015,400 5.62 6.10 5.55 0 0 0
19/03/2021
5.71
 937,000 5.84 5.84 5.64 0 0 0
18/03/2021
5.84
 1,205,800 5.93 5.97 5.74 0 0 0
17/03/2021
5.93
 1,456,600 5.89 5.93 5.83 0 0 0
16/03/2021
6.07
 966,000 6.28 6.28 6.01 0 0 0
15/03/2021
6.25
 2,313,000 6.35 6.35 6.02 0 0 0
12/03/2021
5.94
 1,548,600 5.57 5.94 5.56 0 0 0
11/03/2021
5.55
 480,300 5.57 5.57 5.48 0 0 0
10/03/2021
5.54
 368,700 5.57 5.57 5.48 0 0 0
09/03/2021
5.54
 432,500 5.51 5.54 5.42 0 0 0
08/03/2021
5.52
 430,000 5.57 5.57 5.41 0 0 0
05/03/2021
5.41
 394,300 5.38 5.48 5.08 0 0 0
04/03/2021
5.37
 652,600 5.46 5.62 5.31 0 0 0
03/03/2021
5.43
 764,900 5.27 5.43 5.19 0 0 0
02/03/2021
5.21
 365,800 5.27 5.27 5.18 0 0 0
01/03/2021
5.21
 340,600 5.22 5.22 5.11 0 0 0
26/02/2021
5.17
 183,900 5.10 5.23 5.10 0 0 0
25/02/2021
5.23
 346,200 5.26 5.26 5.17 0 0 0
24/02/2021
5.26
 297,700 5.26 5.54 5.20 0 0 0
23/02/2021
5.26
 343,500 5.25 5.29 5.19 0 0 0
22/02/2021
5.21
 148,400 5.21 5.27 5.19 0 0 0
19/02/2021
5.21
 317,400 5.12 5.29 5.09 0 0 0
18/02/2021
5.25
 298,500 5.21 5.30 5.20 0 0 0
17/02/2021
5.19
 176,300 4.94 5.25 4.94 0 0 0
09/02/2021
4.97
 218,100 4.97 4.97 4.81 0 0 0
08/02/2021
4.81
 229,600 5.04 5.16 4.72 0 0 0
05/02/2021
5.04
 261,300 5.01 5.10 5.01 0 0 0
04/02/2021
5.01
 169,500 5.12 5.12 4.91 0 0 0
03/02/2021
5.03
 203,800 4.75 5.05 4.74 0 0 0
02/02/2021
4.74
 177,400 4.40 4.79 4.40 0 0 0
01/02/2021
4.69
 298,300 5.01 5.10 4.67 0 0 0
29/01/2021
5.01
 715,600 4.69 5.06 4.69 0 0 0
28/01/2021
5.04
 885,600 5.04 5.08 5.04 0 0 0
27/01/2021
5.42
 541,700 5.75 5.79 5.39 0 0 0
26/01/2021
5.80
 562,900 6.14 6.16 5.72 0 0 0
25/01/2021
6.14
 653,700 5.76 6.24 5.75 0 0 0
22/01/2021
5.83
 431,400 5.84 5.87 5.76 0 0 0
21/01/2021
5.83
 933,300 5.93 6.01 5.48 0 0 0
20/01/2021
5.82
 955,900 5.75 5.93 5.72 0 0 0
19/01/2021
6.15
 575,200 6.60 6.73 6.15 0 0 0
18/01/2021
6.60
 1,319,100 6.28 6.69 6.11 0 0 0
15/01/2021
6.28
 787,400 6.37 6.42 6.20 0 0 0
14/01/2021
6.37
 945,000 6.43 6.47 6.19 0 0 0
13/01/2021
6.29
 1,556,800 6.52 6.52 6.25 0 0 0
12/01/2021
6.10
 1,181,300 5.75 6.10 5.71 0 0 0
11/01/2021
5.71
 519,800 5.58 5.73 5.58 0 0 0
08/01/2021
5.58
 700,400 5.53 5.70 5.53 0 0 0
07/01/2021
5.53
 643,300 5.56 5.57 5.47 0 0 0
06/01/2021
5.56
 495,800 5.66 5.80 5.56 0 0 0
05/01/2021
5.65
 785,600 5.48 5.66 5.48 0 0 0
04/01/2021
5.48
 500,800 5.30 5.56 5.30 0 0 0
31/12/2020
5.30
 827,770 5.48 5.48 5.17 0 0 0
30/12/2020
5.43
 779,030 5.43 5.49 5.29 0 0 0
29/12/2020
5.46
 562,430 5.63 5.63 5.39 0 0 0
28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/12/2020
5.63
 594,280 5.89 5.89 5.45 0 0 0
25/12/2020
5.52
 1,351,420 5.31 5.82 5.19 0 0 0
24/12/2020
5.57
 1,437,300 5.98 5.99 5.57 0 0 0
23/12/2020
5.98
 796,500 5.98 5.98 5.91 0 0 0
22/12/2020
5.60
 858,980 5.56 5.60 5.56 0 0 0
21/12/2020
5.24
 1,147,800 4.92 5.24 4.92 0 0 0
18/12/2020
4.90
 924,040 4.63 4.92 4.60 0 0 0
17/12/2020
4.63
 306,190 4.65 4.66 4.58 0 0 0
16/12/2020
4.67
 409,820 4.56 4.70 4.54 0 0 0
15/12/2020
4.54
 357,960 4.54 4.57 4.51 0 0 0
14/12/2020
4.57
 655,360 4.58 4.62 4.52 0 0 0
11/12/2020
4.58
 389,610 4.63 4.63 4.57 0 0 0
10/12/2020
4.66
 323,120 4.75 4.78 4.65 0 0 0
09/12/2020
4.78
 631,320 4.62 4.87 4.60 0 0 0
08/12/2020
4.60
 447,130 4.68 4.68 4.60 0 0 0
07/12/2020
4.59
 873,600 4.59 4.73 4.45 0 0 0
04/12/2020
4.73
 450,080 4.72 4.88 4.71 0 0 0
03/12/2020
4.73
 393,240 4.80 4.81 4.71 0 0 0
02/12/2020
4.80
 2,145,640 4.90 4.90 4.77 0 0 0
01/12/2020
4.90
 247,520 4.85 4.94 4.84 0 0 0
30/11/2020
4.97
 370,720 4.87 5.00 4.84 0 0 0
27/11/2020
4.83
 259,350 4.86 4.88 4.79 0 0 0
26/11/2020
4.86
 226,200 4.84 4.88 4.78 0 0 0
25/11/2020
4.84
 866,620 4.84 4.92 4.71 0 0 0
24/11/2020
4.79
 846,000 4.90 4.91 4.73 16,310 16,810 0.0
23/11/2020
4.90
 897,090 4.90 5.03 4.90 0 0 0
20/11/2020
5.14
 539,020 4.88 5.18 4.71 0 0 0
19/11/2020
5.01
 1,429,790 5.26 5.31 4.90 0 0 0
18/11/2020
5.26
 3,993,380 4.82 5.31 4.82 0 0 0
17/11/2020
5.18
 689,340 5.39 5.52 5.18 0 0 0
16/11/2020
5.56
 1,788,760 5.99 5.99 5.43 0 0 0
13/11/2020
5.84
 1,863,960 6.33 6.33 5.84 0 0 0
12/11/2020
6.27
 4,224,820 6.03 6.49 6.03 0 0 0
11/11/2020
6.49
 1,126,770 6.49 6.72 6.49 0 0 0
10/11/2020
6.97
 1,494,650 7.53 7.57 6.97 0 0 0
09/11/2020
7.49
 493,970 7.46 7.57 7.41 0 0 0
06/11/2020
7.45
 902,080 7.36 7.51 7.36 0 0 0
05/11/2020
7.36
 1,896,080 7.21 7.61 7.10 0 0 0
04/11/2020
7.19
 536,780 7.21 7.32 7.12 0 0 0
03/11/2020
7.19
 764,910 7.09 7.23 7.02 0 0 0
02/11/2020
7.10
 1,019,210 6.89 7.15 6.76 0 0 0
30/10/2020
6.98
 503,920 7.19 7.27 6.89 0 0 0
29/10/2020
7.15
 2,509,260 6.49 7.15 6.49 0 0 0
28/10/2020
6.97
 1,980,740 6.97 7.02 6.97 0 0 0
27/10/2020
7.49
 1,512,310 7.49 7.70 7.49 0 0 0
26/10/2020
8.04
 889,930 8.56 8.73 8.04 0 0 0

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