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)
23/10/2020
8.64
 1,216,100 9.16 9.20 8.44 0 0 0
22/10/2020
9.07
 1,651,070 8.94 9.33 8.77 0 0 0
21/10/2020
8.86
 1,218,250 8.77 9.24 8.69 0 0 0
20/10/2020
8.73
 501,640 8.82 8.90 8.60 0 0 0
19/10/2020
8.73
 380,530 8.73 8.86 8.56 0 0 0
16/10/2020
8.64
 1,558,930 8.56 8.90 8.48 0 0 0
15/10/2020
9.11
 1,580,920 9.11 9.63 9.11 0 0 0
14/10/2020
9.80
 421,940 10.18 10.18 9.50 0 0 0
13/10/2020
10.18
 1,075,810 10.27 10.61 9.54 0 0 0
12/10/2020
10.23
 4,060,100 8.94 10.23 8.94 0 0 0
09/10/2020
9.59
 510,730 9.59 9.59 9.59 0 0 0
08/10/2020
10.27
 1,284,730 10.27 10.53 10.27 0 0 0
07/10/2020
11.00
 1,042,300 11.00 11.47 11.00 0 0 0
06/10/2020
11.81
 595,140 12.32 12.41 11.38 0 0 0
05/10/2020
12.24
 2,395,650 11.55 12.24 10.70 0 0 0
02/10/2020
11.47
 2,190,140 11.30 12.15 11.30 0 0 0
01/10/2020
12.11
 28,880 12.11 12.11 12.11 0 0 0
30/09/2020
13.01
 306,690 13.01 13.01 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 15.06 15.49 13.95 0 0 0
25/09/2020
14.98
 2,344,400 14.12 14.98 14.08 0 0 0
24/09/2020
14.04
 392,850 13.91 14.08 13.78 0 0 0
23/09/2020
13.91
 219,210 13.91 13.99 13.78 0 0 0
22/09/2020
13.95
 235,420 13.82 13.99 13.82 0 0 0
21/09/2020
13.95
 338,460 13.86 14.04 13.69 0 0 0
18/09/2020
13.78
 349,990 13.78 13.91 13.65 0 0 0
17/09/2020
13.78
 399,730 13.78 13.95 13.61 0 0 0
16/09/2020
13.95
 704,360 14.34 14.38 13.74 0 0 0
15/09/2020
14.25
 1,509,080 13.44 14.25 13.35 0 0 0
14/09/2020
13.35
 484,560 13.09 13.35 12.92 0 0 0
11/09/2020
13.09
 306,130 13.09 13.18 13.09 0 0 0
10/09/2020
13.14
 386,200 12.92 13.18 12.88 0 0 0
09/09/2020
12.88
 205,460 12.92 13.01 12.88 0 0 0
08/09/2020
13.05
 252,330 12.79 13.09 12.79 0 0 0
07/09/2020
13.01
 195,260 13.01 13.09 12.97 0 0 0
04/09/2020
13.01
 499,490 13.01 13.14 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 13.18 13.39 12.84 0 0 0
31/08/2020
13.09
 401,040 12.92 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 12.84 12.92 12.58 0 0 0
26/08/2020
12.92
 732,600 12.67 13.09 12.50 0 0 0
25/08/2020
12.62
 461,200 12.32 12.67 12.15 0 0 0
24/08/2020
12.11
 623,610 12.15 12.50 11.81 0 0 0
21/08/2020
12.67
 643,940 13.09 13.35 12.28 0 0 0
20/08/2020
13.18
 953,500 13.44 13.78 12.97 0 0 0
19/08/2020
13.27
 1,573,000 12.41 13.27 12.20 0 0 0
18/08/2020
12.41
 797,510 11.98 12.41 11.77 0 0 0
17/08/2020
11.85
 873,530 11.85 11.94 10.91 0 0 0
14/08/2020
11.30
 1,351,280 10.70 11.47 10.01 0 0 0
13/08/2020
10.74
 1,498,330 10.27 10.83 10.06 0 0 0
12/08/2020
10.14
 920,140 9.84 10.14 9.59 0 0 0
11/08/2020
9.50
 1,331,160 8.99 9.50 8.90 0 0 0
10/08/2020
8.90
 165,300 8.82 8.99 8.60 0 0 0
07/08/2020
8.77
 207,130 8.64 8.90 8.64 0 0 0
06/08/2020
8.77
 288,760 9.16 9.24 8.64 0 0 0
05/08/2020
8.90
 531,490 8.38 8.90 8.22 0 0 0
04/08/2020
8.34
 221,760 8.04 8.39 7.98 0 0 0
03/08/2020
7.98
 133,910 7.83 8.13 7.75 0 0 0
31/07/2020
7.79
 156,310 7.75 7.83 7.69 0 0 0
30/07/2020
7.83
 196,530 7.87 8.04 7.83 0 0 0
29/07/2020
7.83
 152,290 8.04 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 7.57 7.70 7.38 0 0 0
24/07/2020
7.69
 215,460 7.79 7.96 7.37 0 0 0
23/07/2020
7.74
 232,540 8.13 8.13 7.40 0 0 0
22/07/2020
7.96
 316,940 8.39 8.39 7.94 0 0 0
21/07/2020
7.93
 543,510 7.87 7.93 7.79 0 0 0
20/07/2020
7.41
 798,350 7.41 7.41 6.98 0 0 0
17/07/2020
6.93
 199,480 6.85 6.93 6.80 0 0 0
16/07/2020
6.76
 154,680 6.76 6.76 6.72 0 0 0
15/07/2020
6.70
 211,910 6.69 6.72 6.68 0 0 0
14/07/2020
6.68
 132,000 6.68 6.72 6.65 0 0 0
13/07/2020
6.65
 127,970 6.59 6.68 6.59 0 0 0
10/07/2020
6.62
 153,080 6.63 6.71 6.50 0 0 0
09/07/2020
6.59
 256,320 6.44 6.68 6.42 0 0 0
08/07/2020
6.42
 67,420 6.50 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 6.33 6.46 6.32 0 0 0
03/07/2020
6.36
 175,580 6.32 6.50 6.32 0 0 0
02/07/2020
6.32
 84,310 6.20 6.53 6.20 0 0 0
01/07/2020
6.11
 80,960 5.75 6.11 5.75 0 0 0
30/06/2020
5.72
 140,310 5.81 5.81 5.65 0 0 0
29/06/2020
5.65
 89,020 5.61 5.69 5.61 0 0 0
26/06/2020
5.69
 66,550 5.65 5.82 5.61 0 0 0
25/06/2020
5.67
 104,690 5.75 5.90 5.56 0 0 0
24/06/2020
5.91
 77,290 5.98 6.24 5.91 0 0 0
23/06/2020
6.02
 96,000 5.91 6.25 5.91 0 0 0
22/06/2020
6.29
 450,980 6.38 6.38 5.99 0 0 0
19/06/2020: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
19/06/2020
5.97
 229,610 5.96 5.97 5.81 0 0 0
18/06/2020
5.58
 465,470 5.22 5.58 5.22 0 0 0
17/06/2020
5.22
 150,580 5.20 5.27 5.20 0 0 0
16/06/2020
5.24
 255,150 5.14 5.30 5.14 0 0 0
15/06/2020
5.15
 114,660 5.26 5.31 5.14 0 0 0
12/06/2020
5.18
 169,250 4.74 5.19 4.74 0 0 0
11/06/2020
5.09
 86,250 5.14 5.18 5.09 0 0 0
10/06/2020
5.18
 103,740 5.48 5.52 5.18 0 0 0
09/06/2020
5.48
 85,860 5.39 5.57 5.39 0 0 0
08/06/2020
5.57
 70,510 5.58 5.61 5.48 0 0 0
05/06/2020
5.58
 65,380 5.22 5.58 5.22 0 0 0

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