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
(2024-08-20) 		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)
14/02/2023
3.11
 159,500 3.11 3.17 3.08 0 0 0.0
13/02/2023
3.11
 154,300 3.22 3.23 3.08 0 0 0.0
10/02/2023
3.22
 124,700 3.20 3.23 3.17 0 0 0.0
09/02/2023
3.20
 78,200 3.22 3.23 3.18 0 0 0.0
08/02/2023
3.22
 278,400 3.16 3.25 3.15 0 0 0.0
07/02/2023
3.16
 159,200 3.22 3.23 3.04 0 0 0.0
06/02/2023
3.22
 200,400 3.21 3.24 3.17 0 0 0.0
03/02/2023
3.21
 145,000 3.22 3.28 3.17 0 0 0.0
02/02/2023
3.22
 95,100 3.28 3.33 3.17 0 0 0.0
01/02/2023
3.28
 270,000 3.39 3.48 3.27 0 0 0.0
31/01/2023
3.39
 272,800 3.38 3.50 3.37 0 0 0.0
30/01/2023
3.38
 573,900 3.16 3.38 3.15 0 0 0.0
27/01/2023
3.16
 82,400 3.12 3.21 3.07 0 0 0.0
19/01/2023
3.12
 52,000 3.14 3.16 3.09 0 0 0.0
18/01/2023
3.14
 83,200 3.03 3.16 3.03 0 0 0.0
17/01/2023
3.03
 50,100 3.01 3.06 2.99 0 0 0.0
16/01/2023
3.01
 51,400 2.98 3.02 2.89 0 0 0.0
13/01/2023
2.98
 49,400 2.99 3.04 2.98 0 0 0.0
12/01/2023
2.99
 46,400 3.01 3.03 2.98 0 0 0.0
11/01/2023
3.01
 60,100 2.98 3.04 2.95 0 0 0.0
10/01/2023
2.98
 48,700 2.95 3 2.91 0 0 0.0
09/01/2023
2.95
 56,400 2.98 3.15 2.93 0 0 0.0
06/01/2023
2.98
 95,900 3.05 3.06 2.98 0 0 0.0
05/01/2023
3.05
 199,300 3.03 3.08 2.93 0 0 0.0
04/01/2023
3.03
 219,900 3.02 3.10 2.98 0 0 0.0
03/01/2023
3.02
 180,400 2.83 3.02 2.82 0 0 0.0
30/12/2022
2.83
 85,500 2.83 2.92 2.83 0 0 0.0
29/12/2022
2.83
 158,300 2.91 2.92 2.74 100 0 0.0
28/12/2022
2.91
 82,500 2.79 2.94 2.84 0 0 -0.0
27/12/2022
2.79
 178,500 2.69 2.88 2.69 0 0 -0.0
26/12/2022
2.69
 102,900 2.88 2.92 2.69 0 0 -0.0
23/12/2022
2.88
 65,600 2.99 3 2.88 0 0 -0.0
22/12/2022
2.99
 219,900 3.13 3.22 2.92 0 0 -0.0
21/12/2022
3.13
 252,400 3.27 3.37 3.05 0 0 -0.0
20/12/2022
3.27
 191,100 3.51 3.56 3.27 0 0 -0.0
19/12/2022
3.51
 146,700 3.52 3.58 3.46 0 0 -0.0
16/12/2022
3.52
 161,300 3.48 3.59 3.43 0 0 -0.0
15/12/2022
3.48
 193,400 3.53 3.58 3.29 0 0 -0.0
14/12/2022
3.53
 387,300 3.53 3.63 3.51 0 0 -0.0
13/12/2022
3.53
 201,900 3.52 3.59 3.46 0 0 -0.0
12/12/2022
3.52
 239,500 3.57 3.69 3.37 0 0 -0.0
09/12/2022
3.57
 161,000 3.54 3.60 3.53 0 0 -0.0
08/12/2022
3.54
 222,100 3.41 3.60 3.38 0 0 -0.0
07/12/2022
3.41
 149,100 3.66 3.66 3.41 0 0 -0.0
06/12/2022
3.66
 264,700 3.93 3.98 3.66 0 0 -0.0
05/12/2022
3.93
 349,000 3.68 3.93 3.69 0 0 -0.0
02/12/2022
3.68
 294,000 3.46 3.68 3.37 0 0 -0.0
01/12/2022
3.46
 472,400 3.25 3.47 3.27 0 0 -0.0
30/11/2022
3.25
 301,300 3.12 3.26 3.12 0 0 -0.0
29/11/2022
3.12
 221,600 2.98 3.14 2.98 0 0 -0.0
28/11/2022
2.98
 267,000 2.79 2.98 2.88 0 0 -0.0
25/11/2022
2.79
 173,000 2.68 2.84 2.60 0 0 -0.0
24/11/2022
2.68
 100,600 2.79 2.84 2.67 0 0 -0.0
23/11/2022
2.79
 89,400 2.93 3 2.77 0 0 -0.0
22/11/2022
2.93
 246,200 3.08 3.23 2.93 0 0 -0.0
21/11/2022
3.08
 65,900 2.90 3.08 2.93 0 1 -0.0
18/11/2022
2.90
 428,300 2.72 2.90 2.64 0 0 0.0
17/11/2022
2.72
 124,900 2.55 2.72 2.53 0 0 0.0
16/11/2022
2.55
 569,300 2.38 2.55 2.22 0 0 0.0
15/11/2022
2.38
 328,800 2.56 2.56 2.38 0 0 0.0
14/11/2022
2.56
 145,600 2.74 2.74 2.56 1,000 0 0.0
11/11/2022
2.74
 327,700 2.94 2.94 2.74 0 0 0.0
10/11/2022
2.94
 103,300 3.15 3.17 2.94 0 0 0.0
09/11/2022
3.15
 82,700 3.15 3.27 3.15 2,500 0 0.0
08/11/2022
3.15
 201,500 3.38 3.38 3.15 0 0 -0.0
07/11/2022
3.38
 37,400 3.63 3.64 3.38 0 0 -0.0
04/11/2022
3.63
 266,500 3.80 3.82 3.54 0 0 -0.0
03/11/2022
3.80
 130,600 3.88 3.88 3.75 0 0 -0.0
02/11/2022
3.88
 81,200 3.83 3.95 3.84 0 0 -0.0
01/11/2022
3.83
 125,900 3.78 3.95 3.71 0 0 -0.0
31/10/2022
3.78
 48,500 3.85 3.92 3.62 0 0 -0.0
28/10/2022
3.85
 51,500 3.80 3.91 3.76 0 0 -0.0
27/10/2022
3.80
 69,700 3.72 3.80 3.61 0 0 0
26/10/2022
3.72
 334,700 3.83 3.99 3.57 0 0 0
25/10/2022
3.83
 246,200 4.09 4.09 3.81 0 200 -0.0
24/10/2022
4.09
 100,400 4.38 4.50 4.09 0 1,000 -0.0
21/10/2022
4.38
 194,700 4.71 4.71 4.38 0 0 0
20/10/2022
4.71
 59,700 4.84 4.86 4.69 0 0 0
19/10/2022
4.84
 44,800 4.84 4.88 4.79 0 0 0
18/10/2022
4.84
 64,500 4.82 5.04 4.83 0 0 -0.0
17/10/2022
4.82
 87,300 4.85 4.88 4.81 0 192 -0.0
14/10/2022
4.85
 158,200 4.85 4.88 4.81 1,200 0 0.0
13/10/2022
4.85
 57,000 4.90 5 4.81 0 4,000 -0.0
12/10/2022
4.90
 126,000 4.81 4.92 4.66 0 0 0.0
11/10/2022
4.81
 311,400 4.84 4.90 4.50 0 0 0.0
10/10/2022
4.84
 186,700 4.79 4.90 4.76 4,000 0 0.0
07/10/2022
4.79
 229,300 4.90 4.90 4.62 0 0 -0.0
06/10/2022
4.90
 53,900 5.17 5.18 4.82 0 0 -0.0
05/10/2022
5.17
 39,400 5.14 5.19 5.12 0 0 -0.0
04/10/2022
5.14
 288,800 5.15 5.28 5.05 0 0 -0.0
03/10/2022
5.15
 142,800 5.29 5.35 4.92 0 0 -0.0
30/09/2022
5.29
 124,300 5.37 5.37 5.08 0 0 -0.0
29/09/2022
5.37
 89,100 5.40 5.69 5.18 0 0 -0.0
28/09/2022
5.40
 92,000 5.43 5.43 5.24 0 700 -0.0
27/09/2022
5.43
 140,900 5.43 5.43 5.31 0 0 -0.0
26/09/2022
5.43
 206,000 5.64 5.64 5.34 0 400 -0.0
23/09/2022
5.64
 99,000 5.70 5.74 5.58 0 0 -0.0
22/09/2022
5.70
 100,700 5.64 5.71 5.62 0 10 -0.0
21/09/2022
5.64
 47,900 5.67 5.67 5.57 0 0 -0.0
20/09/2022
5.67
 83,200 5.53 5.76 5.48 0 5,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |