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

5.79
0.04
(0.70%)
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
(2024-10-22) 		0.14 2.48% 8,423,800 700 0.0
5.60
6.38
5.79
2 tháng
(2024-09-23) 		0.39 7.22% 12,663,300 13,100 0.1
5.35
6.38
5.79
3 tháng
(2024-08-23) 		0.60 11.56% 14,466,600 12,100 0.1
5.11
6.38
5.79
6 tháng
(2024-05-27) 		0.65 12.65% 17,487,800 7,800 0.0
5.03
6.38
5.79
12 tháng
(2023-11-27) 		0.60 11.51% 57,944,800 -3,400 0.0
4.27
6.38
5.79
24 tháng
(2022-12-02) 		2.11 57.22% 163,688,600 1,337 0.1
2.69
6.38
5.79
36 tháng
(2021-12-07) 		-5.76 -49.86% 257,062,400 -155,987 -2.7
2.38
13.27
5.79
60 tháng
(2019-12-18) 		1.95 50.67% 568,871,270 92,873 6.9
2.38
14.98
5.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
4.38
 274,700 4.38 4.47 4.13 0 0 0
11/09/2023
4.38
 208,400 4.49 4.52 4.38 0 0 0
08/09/2023
4.49
 295,100 4.54 4.56 4.49 0 0 0
07/09/2023
4.54
 243,800 4.52 4.58 4.50 0 0 0
06/09/2023
4.52
 151,500 4.51 4.57 4.48 0 0 0
05/09/2023
4.51
 268,500 4.43 4.51 4.42 0 0 0
31/08/2023
4.43
 357,800 4.37 4.45 4.36 0 0 0
30/08/2023
4.37
 212,700 4.37 4.45 4.35 0 0 0
29/08/2023
4.37
 146,400 4.35 4.40 4.34 0 0 0
28/08/2023
4.35
 167,100 4.33 4.42 4.32 0 0 0
25/08/2023
4.33
 231,000 4.24 4.42 4.20 0 0 0
24/08/2023
4.24
 214,900 4.20 4.30 4.18 0 0 0
23/08/2023
4.20
 136,900 4.11 4.24 4.10 0 8,400 -0.0
22/08/2023
4.11
 358,000 4.13 4.29 3.89 0 0 0
21/08/2023
4.13
 285,400 4.36 4.38 4.09 0 0 0
18/08/2023
4.36
 1,015,700 4.68 4.68 4.36 2,000 0 0.0
17/08/2023
4.68
 598,300 4.76 4.81 4.68 100 0 0.0
16/08/2023
4.76
 453,600 4.76 4.80 4.71 0 0 0
15/08/2023
4.76
 666,800 4.66 4.84 4.66 0 0 0
14/08/2023
4.66
 543,000 4.63 4.69 4.61 0 3,200 -0.0
11/08/2023
4.63
 574,600 4.75 4.81 4.58 0 0 0
10/08/2023
4.75
 1,207,500 4.70 5.01 4.70 0 0 0
09/08/2023
4.70
 859,600 4.57 4.76 4.52 0 0 0
08/08/2023
4.57
 688,200 4.42 4.61 4.44 0 0 0
07/08/2023
4.42
 462,600 4.42 4.48 4.40 0 0 0
04/08/2023
4.42
 291,300 4.41 4.44 4.37 0 34,500 -0.2
03/08/2023
4.41
 387,500 4.45 4.47 4.37 0 0 0
02/08/2023
4.45
 408,000 4.46 4.47 4.38 0 0 0
01/08/2023
4.46
 482,700 4.67 4.67 4.46 5,000 0 0.0
31/07/2023
4.67
 568,100 4.62 4.72 4.56 0 0 0
28/07/2023
4.62
 967,400 4.43 4.68 4.45 0 2,300 -0.0
27/07/2023
4.43
 552,400 4.43 4.52 4.39 0 0 0
26/07/2023
4.43
 384,500 4.42 4.46 4.32 0 0 0
25/07/2023
4.42
 499,300 4.36 4.51 4.37 0 2,200 -0.0
24/07/2023
4.36
 341,300 4.36 4.40 4.31 0 0 0
21/07/2023
4.36
 196,600 4.33 4.40 4.34 0 0 0
20/07/2023
4.33
 298,600 4.38 4.40 4.28 0 8,400 -0.0
19/07/2023
4.38
 536,800 4.51 4.61 4.37 0 0 0
18/07/2023
4.51
 276,700 4.48 4.58 4.42 0 0 0
17/07/2023
4.48
 461,200 4.40 4.50 4.41 0 0 0
14/07/2023
4.40
 258,800 4.39 4.47 4.36 0 0 0
13/07/2023
4.39
 255,600 4.40 4.44 4.37 0 0 0
12/07/2023
4.40
 322,900 4.38 4.46 4.33 0 0 0
11/07/2023
4.38
 404,400 4.29 4.40 4.30 0 0 0
10/07/2023
4.29
 217,100 4.19 4.31 4.22 0 10,300 -0.0
07/07/2023
4.19
 157,900 4.18 4.23 4.13 0 0 0
06/07/2023
4.18
 138,400 4.29 4.32 4.14 0 0 0
05/07/2023
4.29
 270,300 4.26 4.36 4.25 0 0 0
04/07/2023
4.26
 231,600 4.19 4.27 4.18 0 0 0
03/07/2023
4.19
 93,200 4.15 4.23 4.13 0 5,500 -0.0
30/06/2023
4.15
 218,800 4.13 4.21 4.10 0 0 0
29/06/2023
4.13
 289,600 4.22 4.22 4.12 0 0 0
28/06/2023
4.22
 481,500 4.29 4.34 4.13 0 0 0
27/06/2023
4.29
 270,900 4.32 4.35 4.24 0 0 0
26/06/2023
4.32
 528,900 4.43 4.57 4.16 0 0 0
23/06/2023
4.43
 616,600 4.39 4.48 4.33 0 0 0
22/06/2023
4.39
 214,700 4.38 4.45 4.35 0 0 0
21/06/2023
4.38
 405,500 4.28 4.49 4.32 0 0 0
20/06/2023
4.28
 342,500 4.16 4.29 4.13 0 0 0
19/06/2023
4.16
 1,209,200 4.47 4.47 4.16 300 0 0.0
16/06/2023
4.47
 686,500 4.62 4.67 4.31 500 15,000 -0.1
15/06/2023
4.62
 818,900 4.71 4.84 4.55 41,600 0 0.2
14/06/2023
4.71
 1,381,900 5.06 5.14 4.71 0 0 0
13/06/2023
5.06
 2,070,400 5 5.35 5 5,000 300 0.0
12/06/2023
5
 1,832,000 4.67 5 4.99 2,000 0 0.0
09/06/2023
4.67
 1,760,700 4.38 4.67 4.45 0 0 0
08/06/2023
4.38
 1,019,600 4.10 4.38 4.11 0 0 0
07/06/2023
4.10
 431,000 4.06 4.10 4.01 0 0 0
06/06/2023
4.06
 528,400 3.97 4.08 3.93 0 0 0
05/06/2023
3.97
 386,300 4.09 4.10 3.94 0 0 0
02/06/2023
4.09
 654,900 4.09 4.19 4.06 0 0 0
01/06/2023
4.09
 487,100 3.91 4.13 3.93 0 0 0
31/05/2023
3.91
 553,600 3.91 4.03 3.90 0 0 0
30/05/2023
3.91
 495,000 3.89 4.05 3.88 10,000 0 0.0
29/05/2023
3.89
 619,000 3.64 3.89 3.66 0 0 0
26/05/2023
3.64
 266,800 3.52 3.66 3.52 0 0 0
25/05/2023
3.52
 54,000 3.52 3.54 3.49 0 0 0
24/05/2023
3.52
 176,500 3.42 3.60 3.45 0 0 0
23/05/2023
3.42
 116,000 3.48 3.48 3.41 0 0 0
22/05/2023
3.48
 102,900 3.46 3.50 3.32 0 0 0
19/05/2023
3.46
 299,400 3.40 3.46 3.38 0 0 0
18/05/2023
3.40
 155,600 3.42 3.44 3.38 0 0 0
17/05/2023
3.42
 348,000 3.42 3.51 3.42 0 0 0
16/05/2023
3.42
 497,700 3.37 3.54 3.34 0 0 0
15/05/2023
3.37
 498,500 3.27 3.45 3.29 0 0 0
12/05/2023
3.27
 255,300 3.27 3.30 3.17 0 0 0
11/05/2023
3.27
 368,300 3.35 3.38 3.27 0 0 0
10/05/2023
3.35
 376,200 3.19 3.37 3.20 0 0 0
09/05/2023
3.19
 337,400 3.13 3.26 3.13 0 0 0
08/05/2023
3.13
 195,400 3.02 3.14 3.01 0 0 0
05/05/2023
3.02
 59,000 3.01 3.03 3 0 0 0
04/05/2023
3.01
 98,200 3.01 3.03 2.99 0 0 0
28/04/2023
3.01
 107,300 3.01 3.04 3 0 0 0
27/04/2023
3.01
 45,300 3 3.03 2.99 0 0 0
26/04/2023
3
 71,900 2.99 3 2.95 0 0 -0.0
25/04/2023
2.99
 33,900 2.99 3.02 2.95 0 0 -0.0
24/04/2023
2.99
 40,900 2.99 3 2.93 0 963 -0.0
21/04/2023
2.99
 56,000 2.99 3.01 2.98 0 0 0.0
20/04/2023
2.99
 26,700 2.99 2.99 2.95 0 0 0
19/04/2023
2.99
 78,900 3 3 2.95 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |