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

5.51
-0.02
(-0.36%)
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
(2024-08-19) 		0.39 7.59% 1,669,500 1,390 0.0
5.11
5.53
5.53
2 tháng
(2024-07-22) 		0.38 7.38% 2,685,100 1,990 0.0
5.10
5.53
5.53
3 tháng
(2024-06-20) 		0.33 6.35% 3,612,700 1,890 0.0
5.04
5.53
5.53
6 tháng
(2024-03-22) 		0.26 4.93% 9,690,100 3,490 0.0
4.27
5.53
5.53
12 tháng
(2023-09-25) 		1.38 33.13% 93,516,900 13,390 0.1
4.15
5.91
5.53
24 tháng
(2022-09-29) 		0.16 3.07% 158,790,100 -4,866 0.1
2.38
5.91
5.53
36 tháng
(2021-10-04) 		-0.33 -5.62% 312,756,300 -37,397 -1.9
2.38
13.27
5.53
60 tháng
(2019-10-15) 		1.60 40.77% 565,423,080 328,433 8.0
2.38
14.98
5.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
6.29
 734,360 6.15 6.35 6.14 0 440 -0.0
13/02/2019
6.15
 110,460 6.08 6.15 6.04 0 12,210 -0.1
12/02/2019
6.08
 137,320 5.99 6.08 5.99 0 0 0
11/02/2019
5.99
 109,440 6.03 6.03 5.99 0 2,000 -0.0
01/02/2019
6.03
 220,140 6.03 6.08 5.99 0 0 0
31/01/2019
6.03
 270,730 6.03 6.03 5.99 0 0 0
30/01/2019
6.03
 455,000 6.03 6.03 5.97 0 0 0
29/01/2019
6.03
 439,660 6.06 6.06 5.98 0 0 0
28/01/2019
6.06
 110,350 6.08 6.13 6.01 0 0 0
25/01/2019
6.08
 544,970 5.99 6.14 5.96 0 150 -0.0
24/01/2019
5.99
 507,650 6.03 6.09 5.95 2,000 0 0.0
23/01/2019
6.03
 101,400 5.99 6.07 5.93 0 0 0
22/01/2019
5.99
 206,610 6.06 6.06 5.96 0 0 0
21/01/2019
6.06
 311,240 6.06 6.16 5.99 0 20 -0.0
18/01/2019
6.06
 168,750 6.06 6.09 6.01 0 10 -0
17/01/2019
6.06
 168,390 6.11 6.16 6.05 0 0 0
16/01/2019
6.11
 379,500 6.16 6.25 5.99 0 0 0
15/01/2019
6.16
 522,930 5.91 6.25 5.82 0 0 0
14/01/2019
5.91
 52,360 5.91 5.98 5.86 0 1,600 -0.0
11/01/2019
5.91
 71,920 5.91 5.98 5.86 30 0 0.0
10/01/2019
5.91
 74,740 5.86 5.97 5.86 0 0 0
09/01/2019
5.86
 327,970 5.78 5.90 5.78 0 6,130 -0.0
08/01/2019
5.78
 127,740 5.75 5.78 5.69 0 0 0
07/01/2019
5.75
 116,850 5.75 5.81 5.69 0 0 0
04/01/2019
5.75
 220,250 5.75 5.82 5.35 0 0 0
03/01/2019
5.75
 150,690 5.85 5.86 5.73 0 0 0
02/01/2019
5.85
 73,900 5.86 5.99 5.75 0 0 0
28/12/2018
5.86
 100,620 5.86 5.91 5.86 0 0 0
27/12/2018
5.86
 160,540 5.90 5.94 5.83 0 0 0
26/12/2018
5.90
 110,970 5.94 5.94 5.84 0 0 0
25/12/2018
5.94
 152,040 5.94 5.97 5.82 0 16,750 -0.1
24/12/2018
5.94
 253,040 5.94 6.07 5.91 0 0 0
21/12/2018
5.94
 125,230 5.90 5.99 5.83 0 0 0
20/12/2018
5.90
 144,950 5.91 5.94 5.85 0 0 0
19/12/2018
5.91
 89,880 5.95 5.95 5.86 0 0 0
18/12/2018
5.95
 62,600 5.97 5.98 5.86 0 0 0
17/12/2018
5.97
 67,170 5.98 6.06 5.86 0 0 0
14/12/2018
5.98
 90,420 5.97 6.07 5.91 0 0 0
13/12/2018
5.97
 146,260 5.86 6.14 5.84 0 0 0
12/12/2018
5.86
 193,380 5.97 5.97 5.84 0 0 0
11/12/2018
5.97
 144,930 5.98 5.99 5.84 100 0 0.0
10/12/2018
5.98
 55,310 5.99 6.15 5.97 0 0 0
07/12/2018
5.99
 178,360 6.03 6.12 5.99 2,900 0 0.0
06/12/2018
6.03
 623,610 5.91 6.08 5.84 0 0 0
05/12/2018
5.91
 54,020 5.96 5.97 5.91 0 1,810 -0.0
04/12/2018
5.96
 52,090 5.89 5.97 5.89 2,000 3,190 -0.0
03/12/2018
5.89
 105,800 5.90 5.91 5.82 0 0 0
30/11/2018
5.90
 87,480 5.90 5.91 5.83 0 0 0
29/11/2018
5.90
 65,980 5.92 5.92 5.86 0 15,600 -0.1
28/11/2018
5.92
 62,430 5.91 5.93 5.86 0 0 0
27/11/2018
5.91
 248,950 5.93 5.97 5.85 0 0 0
26/11/2018
5.93
 75,910 5.91 5.98 5.82 0 0 0
23/11/2018
5.91
 74,760 5.91 5.91 5.81 0 16,000 -0.1
22/11/2018
5.91
 94,920 5.91 5.91 5.79 0 40,000 -0.3
21/11/2018
5.91
 207,850 5.94 5.94 5.86 100 0 0.0
20/11/2018
5.94
 50,900 5.91 5.97 5.83 0 1,000 -0.0
19/11/2018
5.91
 58,390 5.91 5.91 5.86 0 0 0
16/11/2018
5.91
 101,830 5.97 5.98 5.87 10 3,200 -0.0
15/11/2018
5.97
 190,770 5.91 5.98 5.83 80 5,000 -0.0
14/11/2018
5.91
 81,010 5.98 6.03 5.91 0 2,060 -0.0
13/11/2018
5.98
 193,830 5.98 5.99 5.82 0 0 0
12/11/2018
5.98
 119,980 6.01 6.03 5.97 2,100 0 0.0
09/11/2018
6.01
 160,160 6.20 6.32 6.01 0 0 0
08/11/2018
6.20
 835,430 6.08 6.35 6.08 0 0 0
07/11/2018
6.08
 174,730 5.99 6.12 5.99 13,000 5,000 0.1
06/11/2018
5.99
 66,800 5.99 6.06 5.91 100 0 0.0
05/11/2018
5.99
 127,100 5.99 6.03 5.91 2,030 0 0.0
02/11/2018
5.99
 165,570 6.00 6.08 5.91 0 8,000 -0.1
01/11/2018
6.00
 59,190 5.99 6.08 5.97 60 0 0.0
31/10/2018
5.99
 105,750 5.99 6.14 5.97 0 0 0
30/10/2018
5.99
 80,460 6.20 6.20 5.97 0 0 0
29/10/2018
6.20
 79,180 6.25 6.25 5.99 10,000 0 0.1
26/10/2018
6.25
 578,560 6.35 6.41 5.95 21,200 0 0.1
25/10/2018
6.35
 301,830 6.76 6.76 6.29 0 8,000 -0.1
24/10/2018
6.76
 332,750 6.74 6.84 6.50 5,000 31,200 -0.2
23/10/2018
6.74
 364,140 6.42 6.76 6.16 0 5,010 -0.0
22/10/2018
6.42
 548,830 6.08 6.48 6.01 0 420 -0.0
19/10/2018
6.08
 121,490 6.03 6.08 6.02 5,000 0 0.0
18/10/2018
6.03
 173,320 6.03 6.03 6.00 10 0 0
17/10/2018
6.03
 112,370 6.00 6.08 6.01 10 0 0.0
16/10/2018
6.00
 146,200 5.99 6.07 5.99 5,050 20,000 -0.1
15/10/2018
5.99
 157,280 6.00 6.08 5.99 280 0 0.0
12/10/2018
6.00
 400,470 5.99 6.08 5.99 30 27,520 -0.2
11/10/2018
5.99
 1,045,810 6.09 6.09 5.82 0 45,070 -0.3
10/10/2018
6.09
 281,790 6.38 6.47 6.08 0 0 0
09/10/2018
6.38
 386,530 6.76 6.77 6.38 10,030 330 0.1
08/10/2018
6.76
 2,020,720 6.50 6.89 6.50 50,060 20,440 0.2
05/10/2018
6.50
 377,980 6.62 6.62 6.43 0 0 0
04/10/2018
6.62
 849,560 6.33 6.68 6.33 0 200 -0.0
03/10/2018
6.33
 416,820 6.03 6.33 6.01 100 17,320 -0.1
02/10/2018
6.03
 236,770 6.01 6.12 6.00 10 0 0.0
01/10/2018
6.01
 194,200 6.04 6.12 6.01 3,100 0 0.0
28/09/2018
6.04
 341,240 6.03 6.06 6.01 0 0 0
27/09/2018
6.03
 181,570 6.03 6.04 5.99 100 0 0.0
26/09/2018
6.03
 91,490 6.00 6.08 6.00 180 0 0.0
25/09/2018
6.00
 489,950 6.00 6.02 6.00 0 0 0
24/09/2018
6.00
 387,760 6.01 6.03 6.00 100 0 0.0
21/09/2018
6.01
 158,580 6.01 6.03 5.82 20 0 0.0
20/09/2018
6.01
 196,970 6.01 6.02 5.73 0 0 0
19/09/2018
6.01
 541,180 6.02 6.03 5.99 1,550 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |