Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	5.19	278,200	5.23	5.29	5.15	0	9,300	-0.1
24/11/2023	5.23	885,100	5.38	5.48	5.12	200	46,300	-0.3
23/11/2023	5.38	1,150,800	5.51	5.52	5.38	15,400	2,400	0.1
22/11/2023	5.51	682,400	5.52	5.53	5.42	10,000	0	0.1
21/11/2023	5.52	1,833,900	5.30	5.59	5.33	39,600	0	0.2
20/11/2023	5.30	415,100	5.32	5.33	5.26	9,100	0	0.1
17/11/2023	5.32	1,156,100	5.32	5.44	5.30	0	0	0
16/11/2023	5.32	500,200	5.32	5.36	5.28	0	0	0
15/11/2023	5.32	891,400	5.31	5.43	5.31	0	0	0
14/11/2023	5.31	594,400	5.29	5.36	5.27	0	0	0
13/11/2023	5.29	1,592,300	5.50	5.55	5.24	0	0	0
10/11/2023	5.50	1,049,300	5.65	5.65	5.46	0	0	0
09/11/2023	5.65	2,171,500	5.52	5.86	5.42	0	100	-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	5.43	5.46	5.30	0	0	0
06/11/2023	5.43	1,062,200	5.36	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	5.29	5.53	5.27	0	0	0
01/11/2023	5.29	694,200	5.28	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	5.57	5.57	5.29	0	0	0
27/10/2023	5.57	872,900	5.27	5.63	5.29	0	0	0
26/10/2023	5.27	2,167,800	5.48	5.52	5.11	0	0	0
25/10/2023	5.48	2,651,100	5.63	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	5.67	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	5.23	5.58	4.87	0	100	-0.0
17/10/2023	5.23	2,118,600	4.89	5.23	4.88	0	100	-0.0
16/10/2023	4.89	963,500	5.15	5.19	4.89	0	0	0
13/10/2023	5.15	2,121,600	5.38	5.54	5.09	0	0	0
12/10/2023	5.38	3,107,900	5.04	5.38	5.05	0	0	0
11/10/2023	5.04	530,800	4.71	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	4.32	4.35	4.28	0	0	0
05/10/2023	4.32	182,700	4.27	4.34	4.27	0	0	0
04/10/2023	4.27	210,100	4.27	4.33	4.23	1,000	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	4.26	4.33	4.26	0	0	0
29/09/2023	4.26	94,900	4.26	4.29	4.25	0	0	0
28/09/2023	4.26	242,800	4.26	4.28	4.21	0	0	0
27/09/2023	4.26	301,600	4.19	4.26	4.13	0	0	0
26/09/2023	4.19	285,600	4.15	4.26	4.13	0	0	0
25/09/2023	4.15	306,200	4.32	4.33	4.15	0	0	0
22/09/2023	4.32	255,900	4.36	4.36	4.18	0	800	-0.0
21/09/2023	4.36	74,300	4.36	4.40	4.32	0	0	0
20/09/2023	4.36	327,800	4.26	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	4.29	4.33	4.23	0	0	0
15/09/2023	4.29	142,300	4.27	4.32	4.23	0	0	0
14/09/2023	4.27	398,300	4.38	4.39	4.23	0	0	0
13/09/2023	4.38	452,400	4.38	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	4.49	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	4.52	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	4.43	4.51	4.42	0	0	0
31/08/2023	4.43	357,800	4.37	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	4.35	4.40	4.34	0	0	0
28/08/2023	4.35	167,100	4.33	4.42	4.32	0	0	0
25/08/2023	4.33	231,000	4.24	4.42	4.20	0	0	0
24/08/2023	4.24	214,900	4.20	4.30	4.18	0	0	0
23/08/2023	4.20	136,900	4.11	4.24	4.10	0	8,400	-0.0
22/08/2023	4.11	358,000	4.13	4.29	3.89	0	0	0
21/08/2023	4.13	285,400	4.36	4.38	4.09	0	0	0
18/08/2023	4.36	1,015,700	4.68	4.68	4.36	2,000	0	0.0
17/08/2023	4.68	598,300	4.76	4.81	4.68	100	0	0.0
16/08/2023	4.76	453,600	4.76	4.80	4.71	0	0	0
15/08/2023	4.76	666,800	4.66	4.84	4.66	0	0	0
14/08/2023	4.66	543,000	4.63	4.69	4.61	0	3,200	-0.0
11/08/2023	4.63	574,600	4.75	4.81	4.58	0	0	0
10/08/2023	4.75	1,207,500	4.70	5.01	4.70	0	0	0
09/08/2023	4.70	859,600	4.57	4.76	4.52	0	0	0
08/08/2023	4.57	688,200	4.42	4.61	4.44	0	0	0
07/08/2023	4.42	462,600	4.42	4.48	4.40	0	0	0
04/08/2023	4.42	291,300	4.41	4.44	4.37	0	34,500	-0.2
03/08/2023	4.41	387,500	4.45	4.47	4.37	0	0	0
02/08/2023	4.45	408,000	4.46	4.47	4.38	0	0	0
01/08/2023	4.46	482,700	4.67	4.67	4.46	5,000	0	0.0
31/07/2023	4.67	568,100	4.62	4.72	4.56	0	0	0
28/07/2023	4.62	967,400	4.43	4.68	4.45	0	2,300	-0.0
27/07/2023	4.43	552,400	4.43	4.52	4.39	0	0	0
26/07/2023	4.43	384,500	4.42	4.46	4.32	0	0	0
25/07/2023	4.42	499,300	4.36	4.51	4.37	0	2,200	-0.0
24/07/2023	4.36	341,300	4.36	4.40	4.31	0	0	0
21/07/2023	4.36	196,600	4.33	4.40	4.34	0	0	0
20/07/2023	4.33	298,600	4.38	4.40	4.28	0	8,400	-0.0
19/07/2023	4.38	536,800	4.51	4.61	4.37	0	0	0
18/07/2023	4.51	276,700	4.48	4.58	4.42	0	0	0
17/07/2023	4.48	461,200	4.40	4.50	4.41	0	0	0
14/07/2023	4.40	258,800	4.39	4.47	4.36	0	0	0
13/07/2023	4.39	255,600	4.40	4.44	4.37	0	0	0
12/07/2023	4.40	322,900	4.38	4.46	4.33	0	0	0
11/07/2023	4.38	404,400	4.29	4.40	4.30	0	0	0
10/07/2023	4.29	217,100	4.19	4.31	4.22	0	10,300	-0.0
07/07/2023	4.19	157,900	4.18	4.23	4.13	0	0	0

Page:
<<
2
3
4
>>

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

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

THỐNG KÊ GIAO DỊCH