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

5.80
0.01
(0.17%)
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)
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
26/04/2022
6.65
 456,700 6.32 6.65 5.95 25,800 800 0.2
25/04/2022
6.32
 182,200 6.58 6.75 6.18 15,900 5,900 0.1
22/04/2022
6.58
 309,000 6.69 7.02 6.23 25,600 1,600 0.2
21/04/2022
6.69
 138,400 7.19 7.19 6.69 3,000 0 0.0
20/04/2022
7.19
 342,200 7.73 7.73 7.19 25,800 0 0.2
19/04/2022
7.73
 186,700 8.28 8.65 7.70 7,700 2,200 0.0
18/04/2022
8.28
 300,000 8.85 9.05 8.23 4,900 8,600 -0.0
15/04/2022
8.85
 173,200 9.41 9.42 8.85 1,100 8,400 -0.0
14/04/2022
9.41
 200,400 9.46 9.52 9.28 0 11,400 -0.1
13/04/2022
9.46
 281,400 9.48 9.52 9.13 200 3,900 -0.0
12/04/2022
9.48
 460,800 10.05 10.10 9.48 0 43,500 -0.4
08/04/2022
10.05
 318,700 10.34 10.38 10 0 32,100 -0.3
07/04/2022
10.34
 304,600 10.63 10.63 10.24 0 33,700 -0.4
06/04/2022
10.63
 314,200 10.63 10.63 10.38 9,300 0 0.1
05/04/2022
10.63
 444,700 10.63 10.63 10.38 7,600 1,100 0.1
04/04/2022
10.63
 286,100 10.63 10.77 10.53 3,500 0 0.0
01/04/2022
10.63
 515,600 10.67 10.67 10.34 100 3,500 -0.0
31/03/2022
10.67
 427,800 10.67 10.77 10.29 0 37,400 -0.4
30/03/2022
10.67
 624,400 11.20 11.20 10.53 15,900 24,000 -0.1
29/03/2022
11.20
 533,000 10.82 11.20 10.82 23,400 0 0.3
28/03/2022
10.82
 760,300 11.15 11.20 10.58 0 18,400 -0.2
25/03/2022
11.15
 543,300 11.06 11.30 11.01 5,100 0 0.1
24/03/2022
11.06
 547,500 10.91 11.15 10.82 25,000 0 0.3
23/03/2022
10.91
 695,100 11.06 11.20 10.87 7,300 0 0.1
22/03/2022
11.06
 776,200 11.44 11.49 11.06 0 13,400 -0.2
21/03/2022
11.44
 975,400 11.15 11.68 11.20 7,700 8,500 -0.0
18/03/2022
11.15
 875,500 10.87 11.30 10.77 27,000 0 0.3
17/03/2022
10.87
 676,900 10.63 10.91 10.67 17,200 0 0.2
16/03/2022
10.63
 278,800 10.53 10.91 10.58 500 200 0.0
15/03/2022
10.53
 371,800 10.29 10.58 10.38 9,800 300 0.1
14/03/2022
10.29
 479,400 10.53 10.53 10.10 0 26,100 -0.3
11/03/2022
10.53
 610,100 10.53 11.01 10.43 25,000 1,900 0.3
10/03/2022
10.53
 456,200 10.48 10.58 10.48 22,000 0 0.2
09/03/2022
10.48
 588,000 10.63 10.72 10.24 0 12,200 -0.1
08/03/2022
10.63
 530,800 10.87 10.87 10.58 4,700 4,600 0.0
07/03/2022
10.87
 614,800 11.01 11.01 10.72 4,700 0 0.1
04/03/2022
11.01
 608,400 10.87 11.39 10.82 10,500 0 0.1
03/03/2022
10.87
 374,800 10.91 10.96 10.77 9,200 0 0.1
02/03/2022
10.91
 399,700 10.96 10.96 10.72 14,900 400 0.2
01/03/2022
10.96
 387,400 11.06 11.15 10.77 6,500 2,000 0.1
28/02/2022
11.06
 428,500 10.82 11.35 10.87 0 1,800 -0.0
25/02/2022
10.82
 918,500 10.14 10.82 10.14 31,700 500 0.3
24/02/2022
10.14
 574,200 10.58 10.63 9.95 0 11,000 -0.1
23/02/2022
10.58
 356,900 10.48 10.72 10.43 11,200 0 0.1
22/02/2022
10.48
 621,100 10.72 10.82 10.24 2,000 2,800 -0.0
21/02/2022
10.72
 351,300 10.58 10.91 10.67 0 3,000 -0.0
18/02/2022
10.58
 854,400 10.10 10.63 10 19,900 0 0.2
17/02/2022
10.10
 258,300 10.10 10.19 9.86 3,700 0 0.0
16/02/2022
10.10
 362,100 9.81 10.19 9.71 15,300 0 0.2
15/02/2022
9.81
 253,100 9.81 9.81 9.62 900 3,800 -0.0
14/02/2022
9.81
 170,400 9.95 9.95 9.76 2,600 0 0.0
11/02/2022
9.95
 231,700 9.86 9.95 9.81 0 1,500 -0.0
10/02/2022
9.86
 240,400 9.90 10 9.81 2,900 6,500 -0.0
09/02/2022
9.90
 281,500 9.71 10 9.57 12,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |