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

5.52
0.01
(0.18%)
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
(2024-08-20) 		0.30 5.76% 1,804,900 1,390 0.0
5.11
5.53
5.51
2 tháng
(2024-07-22) 		0.36 6.99% 2,839,600 1,990 0.0
5.10
5.53
5.51
3 tháng
(2024-06-21) 		0.30 5.76% 3,597,200 3,490 0.0
5.04
5.53
5.51
6 tháng
(2024-03-25) 		0.26 4.95% 9,707,200 3,490 0.0
4.27
5.53
5.51
12 tháng
(2023-09-25) 		1.36 32.65% 93,671,400 13,390 0.1
4.15
5.91
5.51
24 tháng
(2022-09-30) 		0.22 4.19% 158,855,500 -4,866 0.1
2.38
5.91
5.51
36 tháng
(2021-10-05) 		-0.38 -6.39% 312,380,300 -45,897 -1.9
2.38
13.27
5.51
60 tháng
(2019-10-16) 		1.64 42.44% 565,481,920 328,433 8.0
2.38
14.98
5.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
5.53
 166,000 5.77 5.80 5.38 0 321 -0.0
16/09/2022
5.77
 156,900 5.90 5.90 5.67 0 0 -0.2
15/09/2022
5.90
 59,600 5.87 6 5.87 0 0 -0.2
14/09/2022
5.87
 108,400 5.88 5.88 5.67 0 0 -0.2
13/09/2022
5.88
 80,900 5.92 5.92 5.84 0 0 -0.2
12/09/2022
5.92
 78,400 5.88 5.96 5.88 0 0 -0.2
09/09/2022
5.88
 123,000 5.79 5.99 5.78 0 0 -0.2
08/09/2022
5.79
 114,400 5.77 5.88 5.77 0 0 -0.2
07/09/2022
5.77
 173,600 5.89 5.95 5.77 0 0 -0.2
06/09/2022
5.89
 202,600 5.92 5.96 5.87 0 24,500 -0.2
05/09/2022
5.92
 284,100 6 6.05 5.77 0 76,900 -0.5
31/08/2022
6
 170,200 5.99 6.01 5.77 0 0 -0.0
30/08/2022
5.99
 175,800 5.99 6.06 5.96 0 0 -0.0
29/08/2022
5.99
 385,700 6.36 6.36 5.91 0 0 -0.0
26/08/2022
6.36
 410,800 6.52 6.52 6.34 0 0 -0.0
25/08/2022
6.52
 627,200 6.18 6.58 6.18 0 0 -0.0
24/08/2022
6.18
 974,300 5.78 6.18 5.79 0 5,400 -0.0
23/08/2022
5.78
 200,000 5.80 5.80 5.63 0 0 -0.1
22/08/2022
5.80
 179,700 6.05 6.05 5.80 0 0 -0.1
19/08/2022
6.05
 190,100 6.14 6.14 5.96 0 0 -0.1
18/08/2022
6.14
 146,000 6.24 6.28 6.12 0 0 -0.1
17/08/2022
6.24
 329,500 6.30 6.35 6.24 0 0 -0.1
16/08/2022
6.30
 191,900 6.38 6.42 6.30 0 0 -0.1
15/08/2022
6.38
 233,800 6.38 6.46 6.35 0 0 -0.1
12/08/2022
6.38
 335,100 6.41 6.41 6.29 0 8,000 -0.1
11/08/2022
6.41
 184,400 6.46 6.49 6.35 0 8,000 -0.1
10/08/2022
6.46
 161,400 6.44 6.51 6.39 0 0 0.1
09/08/2022
6.44
 392,900 6.48 6.52 6.36 18,300 0 0.1
08/08/2022
6.48
 337,800 6.47 6.55 6.42 19,300 0 0.1
05/08/2022
6.47
 178,100 6.49 6.53 6.04 0 0 0.2
04/08/2022
6.49
 471,700 6.25 6.59 6.33 26,700 0 0.2
03/08/2022
6.25
 199,500 6.30 6.30 6.18 0 0 0.3
02/08/2022
6.30
 232,600 6.24 6.32 6.18 43,900 0 0.3
01/08/2022
6.24
 76,300 6.19 6.24 6.12 4,200 0 0.0
29/07/2022
6.19
 427,600 5.99 6.35 5.99 0 0 0.1
28/07/2022
5.99
 139,700 5.91 6.09 5.91 10,200 400 0.1
27/07/2022
5.91
 239,100 5.85 5.96 5.77 0 3,800 -0.0
26/07/2022
5.85
 44,500 5.82 5.91 5.75 0 3,600 -0.0
25/07/2022
5.82
 75,100 5.95 5.96 5.79 0 10,600 -0.1
22/07/2022
5.95
 99,400 5.96 5.97 5.88 0 4,000 -0.1
21/07/2022
5.96
 104,300 5.96 5.98 5.87 32,100 10,400 0.1
20/07/2022
5.96
 146,400 5.92 6.04 5.80 0 8,300 -0.1
19/07/2022
5.92
 106,500 5.92 5.95 5.87 0 6,600 -0.0
18/07/2022
5.92
 170,400 6.07 6.07 5.87 0 5,900 -0.0
15/07/2022
6.07
 134,500 6.15 6.20 6.06 2,000 4,800 -0.0
14/07/2022
6.15
 230,500 5.83 6.23 5.80 0 4,900 -0.0
13/07/2022
5.83
 270,400 5.45 5.83 5.44 0 3,900 -0.0
12/07/2022
5.45
 88,800 5.29 5.45 5.22 5,000 4,200 0.0
11/07/2022
5.29
 60,400 5.25 5.34 5.25 0 4,000 -0.0
08/07/2022
5.25
 109,300 5.20 5.35 5.19 3,700 1,300 -0.0
07/07/2022
5.20
 87,600 5.20 5.24 5.14 0 3,500 -0.0
06/07/2022
5.20
 77,500 5.35 5.35 5.19 0 3,500 -0.0
05/07/2022
5.35
 43,800 5.48 5.48 5.34 0 3,200 -0.0
04/07/2022
5.48
 44,100 5.50 5.59 5.45 0 3,000 -0.0
01/07/2022
5.50
 114,100 5.57 5.57 5.18 0 3,000 -0.0
30/06/2022
5.57
 72,200 5.63 5.66 5.55 0 2,800 -0.0
29/06/2022
5.63
 122,600 5.61 5.77 5.61 0 3,000 -0.0
28/06/2022
5.61
 91,700 5.37 5.64 5.34 0 2,700 -0.0
27/06/2022
5.37
 106,900 5.27 5.37 5.19 0 2,900 -0.0
24/06/2022
5.27
 64,100 5.14 5.27 5.14 0 3,600 -0.0
23/06/2022
5.14
 66,900 5.12 5.18 5.05 0 4,000 -0.0
22/06/2022
5.12
 86,100 4.94 5.13 4.94 0 4,300 -0.0
21/06/2022
4.94
 535,700 5.24 5.24 4.88 0 4,000 -0.0
20/06/2022
5.24
 281,600 5.63 5.76 5.24 0 2,700 -0.0
17/06/2022
5.63
 197,100 6.04 6.05 5.63 0 2,600 -0.0
16/06/2022
6.04
 99,200 6.06 6.10 5.96 0 2,700 -0.0
15/06/2022
6.06
 75,000 6.25 6.37 6.02 100 8,100 -0.1
14/06/2022
6.25
 79,200 6.40 6.40 6.06 0 2,700 -0.0
13/06/2022
6.40
 193,600 6.72 6.72 6.35 0 12,400 -0.1
10/06/2022
6.72
 108,600 6.78 6.81 6.69 1,900 0 0.0
09/06/2022
6.78
 116,400 6.61 6.83 6.62 16,800 0 0.1
08/06/2022
6.61
 174,600 6.48 6.64 6.45 18,600 100 0.1
07/06/2022
6.48
 141,800 6.59 6.60 6.34 100 7,700 -0.1
06/06/2022
6.59
 86,000 6.63 6.64 6.54 1,400 3,200 -0.0
03/06/2022
6.63
 132,600 6.73 6.73 6.57 0 5,500 -0.0
02/06/2022
6.73
 115,700 6.85 6.87 6.68 0 5,300 -0.0
01/06/2022
6.85
 131,100 6.88 6.92 6.77 3,400 3,200 0.0
31/05/2022
6.88
 125,900 6.92 6.93 6.88 6,900 500 0.0
30/05/2022
6.92
 145,600 6.80 6.96 6.81 5,100 100 0.0
27/05/2022
6.80
 132,500 6.75 6.86 6.63 7,100 300 0.0
26/05/2022
6.75
 113,200 6.62 6.83 6.63 5,700 0 0.0
25/05/2022
6.62
 149,700 6.51 6.70 6.49 4,900 200 0.0
24/05/2022
6.51
 50,100 6.60 6.60 6.36 100 3,100 -0.0
23/05/2022
6.60
 84,000 6.73 6.79 6.49 0 3,700 -0.0
20/05/2022
6.73
 77,500 6.74 6.78 6.68 3,200 3,600 -0.0
19/05/2022
6.74
 148,400 6.73 6.77 6.63 1,100 1,500 -0.0
18/05/2022
6.73
 118,500 6.78 6.89 6.65 0 5,600 -0.0
17/05/2022
6.78
 252,100 6.35 6.78 6.25 7,200 3,500 0.0
16/05/2022
6.35
 76,400 6.27 6.60 6.25 1,400 5,300 -0.0
13/05/2022
6.27
 117,600 6.74 6.78 6.27 2,700 3,900 -0.0
12/05/2022
6.74
 88,200 7.23 7.28 6.73 700 8,400 -0.1
11/05/2022
7.23
 93,800 7.14 7.29 7.16 3,700 1,300 0.0
10/05/2022
7.14
 149,500 7.18 7.18 6.68 10,900 700 0.1
09/05/2022
7.18
 88,500 7.72 7.72 7.18 0 7,300 -0.1
06/05/2022
7.72
 108,500 8.08 8.08 7.69 0 13,200 -0.1
05/05/2022
8.08
 178,700 8.06 8.22 7.93 1,000 15,700 -0.1
04/05/2022
8.06
 304,900 8.06 8.17 7.85 0 11,700 -0.1
29/04/2022
8.06
 332,000 7.57 8.10 7.50 4,800 4,700 0.0
28/04/2022
7.57
 202,600 7.12 7.57 7.13 5,600 9,300 -0.0
27/04/2022
7.12
 331,100 6.65 7.12 6.63 7,200 6,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |