Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	5.23	194,500	5.26	5.29	5.23	0	0	0
11/01/2024	5.27	203,200	5.27	5.32	5.26	0	0	0
10/01/2024	5.27	567,700	5.33	5.34	4.99	0	0	0
09/01/2024	5.33	386,700	5.35	5.35	5.30	0	0	0
08/01/2024	5.35	892,000	5.35	5.38	5.30	0	0	0
05/01/2024	5.34	359,500	5.38	5.41	5.32	0	0	0
04/01/2024	5.40	510,500	5.42	5.44	5.37	0	0	0
03/01/2024	5.39	744,800	5.37	5.49	5.34	0	0	0
02/01/2024	5.37	1,236,100	5.65	5.65	5.26	0	0	0
01/01/2024	5.65	967,600	5.89	5.89	5.55	0	0	0
29/12/2023	5.65	967,600	5.89	5.89	5.55	0	0	0
28/12/2023	5.64	4,628,800	5.36	5.64	5.36	0	0	0
27/12/2023	5.28	612,000	5.29	5.30	5.26	0	0	0
26/12/2023	5.29	218,900	5.34	5.34	5.27	0	0	0
25/12/2023	5.31	304,000	5.32	5.38	5.29	0	0	0
22/12/2023	5.31	231,600	5.33	5.34	5.29	0	0	0
21/12/2023	5.33	301,600	5.32	5.34	5.30	0	0	0
20/12/2023	5.33	386,500	5.33	5.36	5.29	0	0	0
19/12/2023	5.31	902,300	5.28	5.35	5.25	0	0	0
18/12/2023	5.26	702,100	5.29	5.34	5.21	0	0	0
15/12/2023	5.25	500,700	5.30	5.33	5.22	0	0	0
14/12/2023	5.25	1,129,300	5.26	5.39	5.25	0	0	0
13/12/2023	5.25	1,023,600	5.44	5.44	5.23	0	0	0
12/12/2023	5.38	943,500	5.54	5.57	5.35	0	0	0
11/12/2023	5.50	907,800	5.55	5.72	5.49	0	0	0
08/12/2023	5.55	963,800	5.47	5.67	5.44	0	0	0
07/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
07/12/2023	5.45	959,600	5.54	5.69	5.38	0	0	0
06/12/2023	5.47	583,900	5.43	5.48	5.34	0	0	0
05/12/2023	5.36	944,900	5.38	5.64	5.34	0	0	0
04/12/2023	5.35	1,007,300	5.19	5.43	5.19	0	0	0
01/12/2023	5.19	380,300	5.30	5.30	5.18	0	0	0
30/11/2023	5.30	444,200	5.43	5.43	5.30	0	0	0
29/11/2023	5.38	947,600	5.25	5.47	5.14	0	0	0
28/11/2023	5.12	450,400	5.19	5.32	5.05	0	0	0
27/11/2023	5.19	278,200	5.23	5.29	5.15	0	0	0
24/11/2023	5.23	885,100	5.37	5.48	5.12	0	0	0
23/11/2023	5.38	1,150,800	5.51	5.52	5.38	0	0	0
22/11/2023	5.51	682,400	5.49	5.53	5.42	0	0	0
21/11/2023	5.52	1,833,900	5.43	5.59	5.33	0	0	0
20/11/2023	5.30	415,100	5.29	5.33	5.26	0	0	0
17/11/2023	5.32	1,156,100	5.34	5.44	5.30	0	0	0
16/11/2023	5.32	500,200	5.36	5.36	5.28	0	0	0
15/11/2023	5.32	891,400	5.38	5.43	5.31	0	0	0
14/11/2023	5.31	594,400	5.35	5.36	5.27	0	0	0
13/11/2023	5.29	1,592,300	5.55	5.55	5.24	0	0	0
10/11/2023	5.50	1,049,300	5.63	5.63	5.46	0	0	0
09/11/2023	5.65	2,171,500	5.49	5.86	5.42	0	0	0
08/11/2023	5.52	1,268,000	5.36	5.53	5.24	0	0	0
07/11/2023	5.36	717,900	5.46	5.46	5.30	0	0	0
06/11/2023	5.43	1,062,200	5.39	5.57	5.36	0	0	0
03/11/2023	5.36	1,073,500	5.43	5.44	5.32	0	0	0
02/11/2023	5.43	991,800	5.34	5.53	5.27	0	0	0
01/11/2023	5.29	694,200	5.31	5.31	5.17	0	0	0
31/10/2023	5.28	1,231,700	5.34	5.56	5.19	0	0	0
30/10/2023	5.34	649,200	5.56	5.56	5.29	0	0	0
27/10/2023	5.57	872,900	5.34	5.63	5.29	0	0	0
26/10/2023	5.27	2,167,800	5.52	5.52	5.11	0	0	0
25/10/2023	5.48	2,651,100	5.66	5.77	5.39	0	0	0
24/10/2023	5.63	2,077,700	5.91	5.91	5.50	0	0	0
23/10/2023	5.91	2,198,500	5.69	6	5.63	0	0	0
20/10/2023	5.67	2,654,100	5.35	5.71	5.10	0	0	0
19/10/2023	5.35	1,773,800	5	5.35	4.72	0	0	0
18/10/2023	5	1,757,200	5.27	5.58	4.87	0	0	0
17/10/2023	5.23	2,118,600	4.98	5.23	4.88	0	0	0
16/10/2023	4.89	963,500	5.19	5.19	4.89	0	0	0
13/10/2023	5.15	2,121,600	5.48	5.54	5.09	0	0	0
12/10/2023	5.38	3,107,900	5.38	5.38	5.05	0	0	0
11/10/2023	5.04	530,800	5.04	5.04	5.04	0	0	0
10/10/2023	4.71	698,800	4.40	4.71	4.40	0	0	0
09/10/2023	4.40	139,400	4.35	4.40	4.32	0	0	0
06/10/2023	4.35	109,600	4.28	4.35	4.28	0	0	0
05/10/2023	4.32	182,700	4.28	4.34	4.27	0	0	0
04/10/2023	4.27	210,100	4.25	4.33	4.23	0	0	0
03/10/2023	4.27	234,300	4.28	4.30	4.16	0	0	0
02/10/2023	4.28	58,100	4.32	4.33	4.26	0	0	0
29/09/2023	4.26	94,900	4.29	4.29	4.25	0	0	0
28/09/2023	4.26	242,800	4.27	4.28	4.21	0	0	0
27/09/2023	4.26	301,600	4.21	4.26	4.13	0	0	0
26/09/2023	4.19	285,600	4.18	4.26	4.13	0	0	0
25/09/2023	4.15	306,200	4.33	4.33	4.15	0	0	0
22/09/2023	4.32	255,900	4.31	4.36	4.18	0	0	0
21/09/2023	4.36	74,300	4.38	4.40	4.32	0	0	0
20/09/2023	4.36	327,800	4.27	4.36	4.25	0	0	0
19/09/2023	4.26	187,400	4.26	4.32	4.18	0	0	0
18/09/2023	4.26	114,600	4.27	4.33	4.23	0	0	0
15/09/2023	4.29	142,300	4.23	4.32	4.23	0	0	0
14/09/2023	4.27	398,300	4.39	4.39	4.23	0	0	0
13/09/2023	4.38	452,400	4.42	4.43	4.26	0	0	0
12/09/2023	4.38	274,700	4.38	4.47	4.13	0	0	0
11/09/2023	4.38	208,400	4.52	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	4.50	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	4.42	4.51	4.42	0	0	0
04/09/2023	3.05	199,400	3.11	3.16	2.99	0	0	0
01/09/2023	2.95	56,400	3.15	3.15	2.93	0	0	0
31/08/2023	4.43	357,800	4.41	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	4.37	4.40	4.34	0	0	0
28/08/2023	4.35	167,100	4.35	4.42	4.32	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.18	-2.16%	3,584,900	0	0	8.16 8.44 8.17
2 tháng (2026-07-20)	-0.23	-2.74%	6,561,300	0	0	8.16 8.44 8.17
3 tháng (2026-06-22)	-0.39	-4.56%	12,483,000	0	0	8.16 8.62 8.17
6 tháng (2026-03-23)	0.17	2.12%	27,990,200	0	0	8 8.63 8.17
12 tháng (2025-09-23)	-0.08	-0.97%	59,654,200	0	0	7.96 8.63 8.17
24 tháng (2024-09-30)	2.67	48.55%	128,262,400	0	0	5.35 8.63 8.17
36 tháng (2023-10-04)	3.90	91.37%	224,602,200	0	0	4.27 8.63 8.17
60 tháng (2021-10-14)	1.70	26.27%	442,276,900	-94,024	-2.4	2.38 13.27 8.17

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

THỐNG KÊ GIAO DỊCH