STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	16/05/2024	4.80 -0.13	16,700	4.85	4.93	4.80	0	0	0
#2	15/05/2024	4.93 0.01	19,200	4.95	4.96	4.91	0	0	0
#3	14/05/2024	4.92 0.07	32,700	4.90	5	4.90	0	0	0
#4	13/05/2024	4.85 0.06	94,500	4.79	4.89	4.79	0	11,700	-0.1
#5	10/05/2024	4.79 0.03	13,600	4.74	4.81	4.74	0	200	-0.0
#6	09/05/2024	4.76 0.01	48,300	4.75	4.76	4.67	0	100	-0.0
#7	08/05/2024	4.75 0.01	54,200	4.74	4.81	4.65	2,900	5,100	-0.0
#8	07/05/2024	4.74 -0.03	29,300	4.78	4.78	4.73	0	100	-0.0
#9	06/05/2024	4.77 0.02	155,800	4.70	4.78	4.70	0	0	0
#10	03/05/2024	4.75 0.07	34,400	4.68	4.78	4.68	0	500	-0.0
#11	02/05/2024	4.68 0.06	57,900	4.62	4.69	4.62	300	0	0.0
#12	26/04/2024	4.62 0.09	178,100	4.53	4.62	4.53	0	0	0
#13	25/04/2024	4.53 0.10	136,600	4.43	4.54	4.43	4,100	0	0.0
#14	24/04/2024	4.43 0.08	49,500	4.30	4.43	4.30	0	1,500	-0.0
#15	23/04/2024	4.35 0.01	23,000	4.34	4.38	4.25	0	200	-0.0
#16	22/04/2024	4.34 0.07	10,800	4.30	4.35	4.26	0	0	0
#17	19/04/2024	4.27 -0.02	41,900	4.28	4.31	4.27	0	0	0
#18	17/04/2024	4.29 0	27,600	4.40	4.40	4.28	0	2,700	-0.0
#19	16/04/2024	4.29 -0.01	100,100	4.30	4.38	4.23	0	700	-0.0
#20	15/04/2024	4.30 -0.15	192,500	4.41	4.45	4.30	0	1,900	-0.0
#21	12/04/2024	4.45 0.05	44,400	4.44	4.47	4.40	0	0	0
#22	11/04/2024	4.40 0	14,200	4.39	4.40	4.35	0	1,200	-0.0
#23	10/04/2024	4.40 -0.15	116,400	4.50	4.50	4.30	0	600	-0.0
#24	09/04/2024	4.55 0.09	83,700	4.56	4.56	4.46	0	500	-0.0
#25	08/04/2024	4.46 -0.09	104,400	4.30	4.51	4.30	0	3,400	-0.0
#26	05/04/2024	4.55 -0.34	863,500	4.55	4.87	4.55	17,600	1,100	0.1
#27	04/04/2024	4.89 -0.19	387,600	5.02	5.09	4.89	2,000	1,000	0.0
#28	03/04/2024	5.08 -0.16	487,500	5.24	5.24	5.02	15,500	7,800	0.0
#29	02/04/2024	5.24 -0.04	307,200	5.27	5.28	4.93	1,100	3,400	-0.0
#30	01/04/2024	5.28 0.01	36,300	5.34	5.34	5.20	1,000	2,800	-0.0
#31	29/03/2024	5.27 0	77,400	5.28	5.28	5.26	0	0	0
#32	28/03/2024	5.27 0.01	122,100	5.29	5.29	5.25	0	0	0
#33	27/03/2024	5.26 0	102,300	5.26	5.27	5.24	0	0	0
#34	26/03/2024	5.26 0.01	130,200	5.19	5.27	5.19	0	0	0
#35	25/03/2024	5.25 -0.02	80,800	5.27	5.31	5.23	0	0	0
#36	22/03/2024	5.27 0	137,400	5.27	5.28	5.24	0	0	0
#37	21/03/2024	5.27 0.04	90,200	5.23	5.27	5.22	0	0	0
#38	20/03/2024	5.23 0	74,900	5.23	5.24	5.20	0	0	0
#39	19/03/2024	5.23 -0.02	44,300	5.25	5.29	5.21	0	2,500	-0.0
#40	18/03/2024	5.25 0.04	683,200	5.21	5.35	5.16	11,000	400	0.1
#41	15/03/2024	5.21 -0.01	177,000	5.22	5.25	5.20	0	1,100	-0.0
#42	14/03/2024	5.22 -0.03	129,800	5.25	5.26	5.21	0	0	0
#43	13/03/2024	5.25 0	159,400	5.25	5.26	5.20	0	4,500	-0.0
#44	12/03/2024	5.25 0	168,100	5.25	5.26	5.22	0	2,900	-0.0
#45	11/03/2024	5.25 -0.05	304,100	5.30	5.33	4.93	0	4,400	-0.0
#46	08/03/2024	5.30 -0.04	141,600	5.34	5.34	5.30	0	6,600	-0.0
#47	07/03/2024	5.34 -0.01	168,100	5.35	5.35	5.30	0	1,300	-0.0
#48	06/03/2024	5.35 0	207,900	5.35	5.36	5.31	0	7,500	-0.0
#49	05/03/2024	5.35 0	182,500	5.35	5.36	5.32	0	2,500	-0.0
#50	04/03/2024	5.35 0	215,500	5.35	5.36	5.33	0	8,100	-0.0
#51	01/03/2024	5.35 0	152,700	5.35	5.36	5.33	0	7,200	-0.0
#52	29/02/2024	5.35 0.01	103,400	5.34	5.36	5.33	0	3,500	-0.0
#53	28/02/2024	5.34 -0.01	359,300	5.35	5.40	5.33	100	7,800	-0.0
#54	27/02/2024	5.35 0	235,900	5.35	5.36	5.30	0	3,700	-0.0
#55	26/02/2024	5.35 0	269,200	5.35	5.35	5.29	0	1,500	-0.0
#56	23/02/2024	5.35 -0.08	350,000	5.43	5.44	5.32	10,200	5,500	0.0
#57	22/02/2024	5.43 0	249,400	5.43	5.45	5.30	9,900	0	0.1
#58	21/02/2024	5.43 -0.01	131,400	5.44	5.47	5.42	5,900	0	0.0
#59	20/02/2024	5.44 0.12	1,191,700	5.32	5.59	5.28	14,000	3,100	0.1
#60	19/02/2024	5.32 -0.01	207,400	5.33	5.34	5.30	3,200	0	0.0
#61	16/02/2024	5.33 -0.03	135,800	5.36	5.36	5.31	7,700	0	0.0
#62	15/02/2024	5.36 0	119,200	5.36	5.39	5.34	11,000	100	0.1
#63	07/02/2024	5.36 0.06	303,900	5.30	5.38	5.30	5,000	0	0.0
#64	06/02/2024	5.30 0.07	232,500	5.23	5.30	5.23	100	0	0.0
#65	05/02/2024	5.23 -0.01	136,700	5.24	5.27	5.22	0	0	0
#66	02/02/2024	5.24 0.03	105,100	5.21	5.29	5.21	0	2,600	-0.0
#67	01/02/2024	5.21 0	130,300	5.21	5.22	5.19	0	0	0
#68	31/01/2024	5.21 0.01	136,100	5.20	5.23	5.18	0	0	0
#69	30/01/2024	5.20 -0.01	105,400	5.21	5.24	5.19	0	5,000	-0.0
#70	29/01/2024	5.21 0	97,500	5.21	5.27	5.19	0	0	0
#71	26/01/2024	5.21 -0.02	146,200	5.23	5.33	5.21	2,000	0	0.0
#72	25/01/2024	5.23 0.07	527,200	5.16	5.36	5.15	8,700	0	0.0
#73	24/01/2024	5.16 -0.01	159,000	5.17	5.20	5.14	0	0	0
#74	23/01/2024	5.17 -0.04	294,300	5.21	5.23	5.10	0	0	0
#75	22/01/2024	5.21 0.01	48,300	5.20	5.23	5.18	0	0	0
#76	19/01/2024	5.20 0	60,700	5.20	5.23	5.17	0	0	0
#77	18/01/2024	5.20 -0.01	214,000	5.21	5.22	4.85	0	0	0
#78	17/01/2024	5.21 0.01	162,400	5.20	5.21	5.17	0	25,000	-0.1
#79	16/01/2024	5.20 0.02	204,900	5.18	5.24	5.14	0	2,200	-0.0
#80	15/01/2024	5.18 -0.05	224,200	5.23	5.30	5.17	0	0	0
#81	12/01/2024	5.23 -0.04	194,500	5.27	5.29	5.23	0	2,000	-0.0
#82	11/01/2024	5.27 0	203,200	5.27	5.32	5.26	0	0	0
#83	10/01/2024	5.27 -0.06	567,700	5.33	5.34	4.99	0	9,700	-0.1
#84	09/01/2024	5.33 -0.02	386,700	5.35	5.35	5.30	0	17,400	-0.1
#85	08/01/2024	5.35 0.01	892,000	5.34	5.38	5.30	0	16,300	-0.1
#86	05/01/2024	5.34 -0.06	359,500	5.40	5.41	5.32	4,700	10,600	-0.0
#87	04/01/2024	5.40 0.01	510,500	5.39	5.44	5.37	14,900	0	0.1
#88	03/01/2024	5.39 0.02	744,800	5.37	5.49	5.34	12,500	4,900	0.0
#89	02/01/2024	5.37 -0.28	1,236,100	5.65	5.65	5.26	27,000	7,000	0.1
#90	29/12/2023	5.65 0.01	967,600	5.64	5.89	5.55	15,000	0	0.1
#91	28/12/2023	5.64 0.36	4,628,800	5.28	5.64	5.36	11,300	3,800	0.0
#92	27/12/2023	5.28 -0.01	612,000	5.29	5.30	5.26	0	3,000	-0.0
#93	26/12/2023	5.29 -0.02	218,900	5.31	5.34	5.27	0	0	0
#94	25/12/2023	5.31 0	304,000	5.31	5.38	5.29	7,400	0	0.0
#95	22/12/2023	5.31 -0.02	231,600	5.33	5.34	5.29	1,200	0	0.0
#96	21/12/2023	5.33 0	301,600	5.33	5.34	5.30	0	0	0
#97	20/12/2023	5.33 0.02	386,500	5.31	5.36	5.29	0	200	-0.0
#98	19/12/2023	5.31 0.05	902,300	5.26	5.35	5.25	10,000	0	0.1
#99	18/12/2023	5.26 0.01	702,100	5.25	5.34	5.21	0	0	0
#100	15/12/2023	5.25 0	500,700	5.25	5.33	5.22	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-16)	0.51	11.89%	1,124,200	-15,500	-0.1	4.27 4.93 4.80
2 tháng (2024-03-18)	-0.45	-8.57%	5,304,700	6,100	0.0	4.27 5.28 4.80
3 tháng (2024-02-16)	-0.53	-9.94%	10,544,900	-14,100	-0.1	4.27 5.44 4.80
6 tháng (2023-11-20)	-0.50	-9.40%	44,735,600	7,200	0.1	4.27 5.65 4.80
12 tháng (2023-05-22)	1.32	37.90%	128,836,300	-16,500	-0.0	3.42 5.91 4.80
24 tháng (2022-05-27)	-2	-29.39%	168,911,200	-90,187	-1.6	2.38 6.92 4.80
36 tháng (2021-06-01)	-0.45	-8.54%	353,917,200	-134,387	-2.6	2.38 13.27 4.80
60 tháng (2019-06-12)	-0.64	-11.83%	580,787,570	323,503	8.0	2.38 14.98 4.80

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

THỐNG KÊ GIAO DỊCH