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)
24/10/2018
6.76
 332,750 6.84 6.84 6.50 0 0 0
23/10/2018
6.74
 364,140 6.46 6.76 6.16 0 0 0
22/10/2018
6.42
 548,830 6.01 6.48 6.01 0 0 0
19/10/2018
6.08
 121,490 6.02 6.08 6.02 0 0 0
18/10/2018
6.03
 173,320 6.01 6.03 6.00 0 0 0
17/10/2018
6.03
 112,370 6.03 6.08 6.01 0 0 0
16/10/2018
6.00
 146,200 5.99 6.07 5.99 0 0 0
15/10/2018
5.99
 157,280 6.00 6.08 5.99 0 0 0
12/10/2018
6.00
 400,470 5.99 6.08 5.99 0 0 0
11/10/2018
5.99
 1,045,810 5.99 6.08 5.82 0 0 0
10/10/2018
6.09
 281,790 6.47 6.47 6.08 0 0 0
09/10/2018
6.38
 386,530 6.76 6.77 6.38 0 0 0
08/10/2018
6.76
 2,020,720 6.55 6.89 6.50 0 0 0
05/10/2018
6.50
 377,980 6.55 6.59 6.43 0 0 0
04/10/2018
6.62
 849,560 6.52 6.68 6.33 0 0 0
03/10/2018
6.33
 416,820 6.03 6.33 6.01 0 0 0
02/10/2018
6.03
 236,770 6.00 6.12 6.00 0 0 0
01/10/2018
6.01
 194,200 6.08 6.12 6.01 0 0 0
28/09/2018
6.04
 341,240 6.06 6.06 6.01 0 0 0
27/09/2018
6.03
 181,570 6.03 6.04 5.99 0 0 0
26/09/2018
6.03
 91,490 6.02 6.08 6.00 0 0 0
25/09/2018
6.00
 489,950 6.00 6.02 6.00 0 0 0
24/09/2018
6.00
 387,760 6.01 6.03 6.00 0 0 0
21/09/2018
6.01
 158,580 6.00 6.03 5.82 0 0 0
20/09/2018
6.01
 196,970 6.01 6.02 5.73 0 0 0
19/09/2018
6.01
 541,180 6.02 6.03 5.99 0 0 0
18/09/2018
6.02
 121,710 6.01 6.04 6.00 0 0 0
17/09/2018
6.04
 74,320 6.12 6.12 6.01 0 0 0
14/09/2018
6.12
 91,100 6.16 6.16 6.07 0 0 0
13/09/2018
6.14
 789,640 6.16 6.16 6.13 0 0 0
12/09/2018
6.13
 1,010,520 6.01 6.24 6.01 0 0 0
11/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
11/09/2018
6.01
 94,950 6.01 6.10 6.01 0 0 0
10/09/2018
6.01
 262,910 5.83 6.01 5.77 0 0 0
07/09/2018
5.76
 171,320 5.84 5.84 5.76 0 0 0
06/09/2018
5.88
 216,820 5.78 5.88 5.76 0 0 0
05/09/2018
5.79
 244,510 5.80 5.84 5.76 0 0 0
04/09/2018
5.80
 139,310 5.81 5.88 5.80 0 0 0
31/08/2018
5.81
 166,830 5.77 5.93 5.77 0 0 0
30/08/2018
5.82
 90,120 5.93 5.93 5.76 0 0 0
29/08/2018
5.89
 178,480 5.93 6.01 5.89 0 0 0
28/08/2018
5.93
 1,571,940 6.21 6.53 5.93 0 0 0
27/08/2018
6.12
 617,080 5.77 6.12 5.76 0 0 0
24/08/2018
5.77
 245,530 5.77 5.83 5.77 0 0 0
23/08/2018
5.80
 214,220 5.83 5.84 5.76 0 0 0
22/08/2018
5.83
 281,390 5.76 5.83 5.76 0 0 0
21/08/2018
5.76
 122,350 5.76 5.84 5.76 0 0 0
20/08/2018
5.76
 148,980 5.78 5.93 5.76 0 0 0
17/08/2018
5.85
 83,070 5.96 5.96 5.84 0 0 0
16/08/2018
5.94
 37,230 6.01 6.01 5.84 0 0 0
15/08/2018
5.93
 250,490 5.93 6.09 5.88 0 0 0
14/08/2018
5.83
 132,220 5.84 5.96 5.81 0 0 0
13/08/2018
5.78
 115,910 5.77 5.84 5.76 0 0 0
10/08/2018
5.77
 139,440 5.79 5.88 5.77 0 0 0
09/08/2018
5.84
 176,390 5.80 5.97 5.77 0 0 0
08/08/2018
5.79
 141,520 5.79 5.88 5.79 0 0 0
07/08/2018
5.80
 352,040 5.78 5.89 5.78 0 0 0
06/08/2018
5.77
 766,250 6.01 6.13 5.77 0 0 0
03/08/2018
5.89
 732,830 5.88 6.16 5.88 0 0 0
02/08/2018
5.95
 675,070 5.76 6.09 5.76 0 0 0
01/08/2018
5.88
 190,530 6.18 6.25 5.88 0 0 0
31/07/2018
6.30
 1,816,690 6.58 6.62 6.11 0 0 0
30/07/2018
6.56
 965,720 7.09 7.09 6.56 0 0 0
27/07/2018
7.04
 3,062,970 6.54 7.04 6.12 0 0 0
26/07/2018
6.58
 801,680 6.58 6.58 6.19 0 0 0
25/07/2018
6.65
 1,035,140 6.65 7.11 6.65 0 0 0
24/07/2018
7.14
 1,325,410 7.67 7.91 7.04 0 0 0
23/07/2018
7.56
 2,236,100 7.56 7.56 6.58 0 0 0
20/07/2018
7.07
 722,270 7.07 7.49 6.93 0 0 0
19/07/2018
7.45
 1,932,280 7.12 7.65 7.12 0 0 0
18/07/2018
7.65
 977,360 7.82 8.22 7.65 0 0 0
17/07/2018
8.23
 867,900 8.64 8.72 8.04 0 0 0
16/07/2018
8.64
 1,748,110 8.48 8.85 7.97 0 0 0
13/07/2018
8.56
 1,216,390 8.68 8.68 8.08 0 0 0
12/07/2018
8.68
 645,970 8.68 9.05 8.68 0 0 0
11/07/2018
8.81
 474,170 8.81 9.01 8.72 0 0 0
10/07/2018: Cổ tức tiền mặt tỉ lệ: 4%
10/07/2018
8.76
 1,622,550 8.04 8.93 8.04 0 0 0
09/07/2018
8.64
 1,384,460 8.64 9.35 8.64 0 0 0
06/07/2018
9.27
 89,100 9.27 9.27 9.27 0 0 0
05/07/2018
9.95
 410 9.95 9.95 9.95 0 0 0
04/07/2018
10.66
 421,710 10.66 10.66 10.66 0 0 0
03/07/2018
11.45
 296,950 11.45 11.45 11.45 0 0 0
02/07/2018
12.29
 1,896,490 12.49 13.28 11.61 0 0 0
29/06/2018
12.45
 1,389,740 11.77 12.45 11.61 0 0 0
28/06/2018
11.65
 1,375,960 10.90 11.65 10.86 0 0 0
27/06/2018
10.90
 210,910 10.94 11.10 10.78 0 0 0
26/06/2018
10.86
 221,580 10.86 10.94 10.78 0 0 0
25/06/2018
10.86
 501,790 10.78 10.98 10.78 0 0 0
22/06/2018
10.78
 436,600 10.94 11.18 10.42 0 0 0
21/06/2018
11.18
 672,620 11.02 11.26 10.86 0 0 0
20/06/2018
10.94
 816,930 10.50 10.98 10.46 0 0 0
19/06/2018
10.46
 241,310 10.46 10.46 10.19 0 0 0
18/06/2018
10.23
 556,690 9.67 10.23 9.59 0 0 0
15/06/2018
9.59
 236,540 9.59 9.75 9.59 0 0 0
14/06/2018
9.75
 710,070 9.43 9.91 9.35 0 0 0
13/06/2018
9.35
 589,970 8.92 9.39 8.76 0 0 0
12/06/2018
8.88
 245,060 8.92 8.96 8.72 0 0 0
11/06/2018
8.84
 267,580 8.68 8.84 8.52 0 0 0
08/06/2018
8.52
 203,810 8.64 8.68 8.52 0 0 0
07/06/2018
8.60
 356,720 8.52 8.60 8.36 0 0 0
06/06/2018
8.60
 445,520 8.52 8.72 8.36 0 0 0

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