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)
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
08/02/2022
9.71
 168,900 9.76 9.81 9.66 5,000 0 0.1
07/02/2022
9.76
 212,800 9.27 9.90 9.36 28,000 0 0.3
28/01/2022
9.27
 228,100 9.34 9.40 8.73 700 17,700 -0.2
27/01/2022
9.34
 185,300 9.36 9.50 9.29 4,600 0 0.0
26/01/2022
9.36
 272,400 9.57 9.76 9.34 0 51,000 -0.5
25/01/2022
9.57
 396,800 9.59 9.62 9.06 17,700 10,800 0.1
24/01/2022
9.59
 569,500 10.05 10.05 9.35 100 35,300 -0.4
21/01/2022
10.05
 416,500 9.90 10.38 9.58 0 43,100 -0.4
20/01/2022
9.90
 1,027,600 9.26 9.90 8.64 61,300 6,400 0.5
19/01/2022
9.26
 1,106,200 9.95 9.95 9.26 32,200 5,600 0.3
18/01/2022
9.95
 845,700 11.25 11.25 9.95 28,700 0 0.3
17/01/2022
11.25
 495,300 11.44 11.83 11.06 0 4,900 -0.1
14/01/2022
11.44
 980,300 11.59 11.78 10.82 21,500 31,400 -0.1
13/01/2022
11.59
 804,500 12.45 12.45 11.59 3,100 52,300 -0.6
12/01/2022
12.45
 2,063,700 12.64 12.64 11.78 700 37,100 -0.5
11/01/2022
12.64
 1,456,300 13.17 13.17 12.40 3,400 43,500 -0.5
10/01/2022
13.17
 1,239,800 13.27 13.89 12.88 27,000 18,700 0.2
07/01/2022
13.27
 832,200 13.13 13.46 12.98 14,700 12,400 0.0
06/01/2022
13.13
 1,366,100 13.27 13.94 13.08 6,900 63,900 -0.8
05/01/2022
13.27
 2,158,700 12.40 13.27 12.31 35,700 1,400 0.4
04/01/2022
12.40
 870,500 12.40 12.50 12.31 23,200 1,200 0.3
31/12/2021
12.40
 855,000 12.64 12.64 12.31 4,300 102,200 -1.3
30/12/2021
12.64
 1,130,000 12.69 12.69 12.40 27,200 7,600 0.3
29/12/2021
12.69
 1,119,600 12.69 12.84 12.45 50,300 100 0.7
28/12/2021
12.69
 1,448,300 12.45 13.03 12.36 56,800 1,200 0.7
27/12/2021
12.45
 914,200 12.31 12.50 12.12 14,600 35,600 -0.3
24/12/2021
12.31
 939,400 12.40 13.13 12.07 3,900 42,600 -0.5
23/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
23/12/2021
12.40
 1,364,600 11.63 12.40 12.16 38,900 10,500 0.4
22/12/2021
11.64
 1,624,800 11.91 11.91 11.59 22,600 0 0.3
21/12/2021
11.91
 1,547,100 11.82 12.04 11.50 3,600 0 0.0
20/12/2021
11.82
 1,003,500 12.22 12.22 11.68 2,000 22,100 -0.3
17/12/2021
12.22
 1,457,700 12.22 12.94 12.18 33,900 77,000 -0.6
16/12/2021
12.22
 2,309,300 11.46 12.22 11.46 47,700 10,900 0.5
15/12/2021
11.46
 1,365,900 11.77 11.86 11.37 3,000 28,200 -0.3
14/12/2021
11.77
 1,283,400 12.04 12.22 11.68 0 39,200 -0.5
13/12/2021
12.04
 1,518,800 11.50 12.04 11.50 88,600 2,200 1.1
10/12/2021
11.50
 865,000 11.37 11.50 11.28 0 0 0
09/12/2021
11.37
 1,503,500 11.32 11.73 10.96 42,700 1,700 0.5
08/12/2021
11.32
 1,501,800 11.55 11.77 11.14 0 27,900 -0.4
07/12/2021
11.55
 1,207,400 12.36 12.40 11.55 1,200 75,200 -1.0
06/12/2021
12.36
 1,992,600 11.91 12.58 11.77 19,100 85,600 -0.9
03/12/2021
11.91
 2,232,100 11.50 12.27 11.41 35,200 700 0.5
02/12/2021
11.50
 704,500 11.46 11.68 11.37 8,200 800 0.1
01/12/2021
11.46
 694,700 11.41 11.68 11.32 100 43,700 -0.6
30/11/2021
11.41
 952,200 11.50 11.82 11.23 1,900 19,600 -0.2
29/11/2021
11.50
 893,600 10.92 11.68 10.51 46,300 6,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |