Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	5.70	381,900	5.80	5.80	5.70	0	0	0
16/09/2026	5.80	374,400	5.80	5.80	5.70	0	0	-0.1
15/09/2026	5.80	981,200	5.70	5.80	5.60	0	0	0
14/09/2026	5.70	572,600	5.80	5.80	5.70	100	10,900	-0.1
11/09/2026	5.80	321,900	5.80	5.80	5.70	0	0	0
10/09/2026	5.80	598,700	5.90	5.90	5.80	17,400	0	0.1
09/09/2026	5.90	810,900	5.90	6	5.80	0	10,600	-0.1
08/09/2026	5.90	1,172,400	5.70	6	5.70	0	7,300	-0.0
07/09/2026	5.80	454,900	5.80	5.80	5.70	0	0	0
04/09/2026	5.80	315,600	5.90	6	5.80	100	0	0.0
03/09/2026	6	1,281,200	6	6.10	5.80	0	30,000	-0.2
02/09/2026	8.50	332,900	8.60	8.60	8.50	31,400	10,700	0.2
01/09/2026	8.50	732,300	8.60	8.60	8.20	6,200	33,600	-0.2
31/08/2026	5.70	572,600	5.80	5.80	5.70	100	10,900	-0.1
28/08/2026	6.10	2,627,200	5.80	6.30	5.70	200	14,100	-0.1
27/08/2026	5.80	1,226,300	5.80	5.80	5.70	50,000	2,400	0.3
26/08/2026	5.80	215,500	5.70	5.80	5.70	0	0	0
25/08/2026	5.70	359,100	5.70	5.80	5.60	0	0	0
24/08/2026	5.70	389,600	5.70	5.80	5.60	14,100	0	0.1
21/08/2026	5.70	262,100	5.70	5.80	5.60	0	0	0
20/08/2026	5.70	272,700	5.80	5.80	5.70	0	0	0
19/08/2026	5.80	299,300	5.80	5.80	5.60	0	21,800	-0.1
18/08/2026	5.80	646,900	5.80	5.80	5.60	0	131,200	-0.7
17/08/2026	5.80	324,700	5.80	5.90	5.70	2,000	0	0.0
14/08/2026	5.80	653,300	5.90	5.90	5.70	0	0	0
13/08/2026	5.90	613,800	5.90	5.90	5.80	0	0	0
12/08/2026	5.80	75,300	5.90	5.90	5.80	0	0	0
11/08/2026	5.90	478,800	5.80	5.90	5.80	0	0	0
10/08/2026	5.90	736,000	5.90	6	5.80	17,400	0	0.1
07/08/2026	5.90	791,200	5.80	5.90	5.70	13,600	0	0.1
06/08/2026	5.70	323,000	5.90	5.90	5.70	100	19,600	-0.1
05/08/2026	5.90	667,100	5.90	6	5.80	0	5,100	-0.0
04/08/2026	5.90	796,800	5.90	6	5.80	2,500	0	0.0
03/08/2026	6	636,200	5.90	6	5.80	3,500	60,000	-0.3
31/07/2026	6	388,800	6	6	5.80	0	0	0
30/07/2026	6	577,700	6	6	5.90	21,200	0	0.1
29/07/2026	6	936,300	6	6	5.70	1,000	0	0.0
28/07/2026	6	538,200	6	6	5.80	0	22,900	-0.1
27/07/2026	6	370,000	6.10	6.10	5.80	14,000	4,800	0.1
24/07/2026	6.10	440,200	6.10	6.10	5.90	0	0	0
23/07/2026	6.10	440,500	6.10	6.10	5.90	22,900	0	0.1
22/07/2026	6.10	285,300	6	6.10	6	1,000	0	0.0
21/07/2026	6.10	779,900	6.20	6.30	6	0	36,500	-0.2
20/07/2026	6.20	447,600	6.20	6.30	6	1,000	0	0.0
17/07/2026	6.30	1,317,300	6	6.50	6	3,800	3,000	0.0
16/07/2026	6.10	269,000	6.10	6.10	5.90	36,500	14,000	0.1
15/07/2026	6.10	293,600	6.10	6.10	6	0	0	0
14/07/2026	6.10	205,500	6	6.10	6	0	0	0
13/07/2026	6.10	281,700	6.10	6.20	6	0	0	0
10/07/2026	6.20	281,900	6.30	6.30	6.20	3,300	0	0.0
09/07/2026	6.30	135,000	6.30	6.30	6.20	800	0	0.0
08/07/2026	6.30	117,000	6.20	6.30	6.10	0	0	0
07/07/2026	6.20	172,800	6.30	6.30	6.20	0	0	0
06/07/2026	6.30	256,400	6.30	6.40	6.10	0	0	0
03/07/2026	6.30	284,700	6.40	6.40	6.30	900	0	0.0
02/07/2026	8.60	326,500	8.80	8.80	8.50	29,100	24,200	0.0
01/07/2026	6.30	294,100	6.40	6.40	6.30	1,300	0	0.0
30/06/2026	6.40	134,400	6.40	6.40	6.30	0	0	0
29/06/2026	6.40	172,900	6.40	6.40	6.30	0	0	0
26/06/2026	6.40	415,300	6.30	6.40	6.20	0	0	0
25/06/2026	6.30	166,000	6.30	6.40	6.30	0	0	0
24/06/2026	6.40	228,500	6.40	6.40	6.30	0	0	0
23/06/2026	6.40	411,700	6.40	6.50	6.30	0	36,000	-0.2
22/06/2026	6.50	137,000	6.40	6.50	6.40	0	12,200	-0.1
19/06/2026	6.50	686,600	6.50	6.60	6.50	0	0	0
18/06/2026	6.60	777,200	6.70	6.80	6.50	0	32,900	-0.2
17/06/2026	6.70	3,050,900	6.60	6.90	6.50	25,600	27,400	-0.0
16/06/2026	6.70	783,000	6.60	6.70	6.50	0	0	0
15/06/2026	6.60	567,800	6.60	6.70	6.50	53,600	0	0.4
12/06/2026	6.60	382,000	6.50	6.60	6.40	4,900	0	0.0
11/06/2026	6.50	324,100	6.50	6.60	6.50	0	0	0
10/06/2026	6.60	721,900	6.50	6.60	6.40	22,700	0	0.1
09/06/2026	6.50	449,300	6.40	6.50	6.30	0	7,200	-0.0
08/06/2026	6.40	302,100	6.50	6.50	6.40	0	0	0
05/06/2026	6.60	374,600	6.60	6.60	6.40	1,000	0	0.0
04/06/2026	6.60	306,600	6.60	6.60	6.50	0	0	0
03/06/2026	6.60	372,800	6.50	6.60	6.40	7,200	0	0.0
02/06/2026	6.50	1,309,100	6.60	6.70	6.50	1,000	0	0.0
01/06/2026	6.60	581,500	6.70	6.80	6.50	0	0	0
29/05/2026	6.70	379,600	6.70	6.80	6.60	0	0	0
28/05/2026	6.70	1,041,000	6.80	7	6.70	0	0	0
27/05/2026	6.90	454,400	6.90	7	6.70	0	0	0
26/05/2026	6.90	865,900	6.90	7	6.70	1,000	0	0.0
25/05/2026	6.90	629,100	7.10	7.10	6.80	3,800	12,800	-0.1
22/05/2026	7.10	1,099,600	7.10	7.30	6.90	1,100	63,900	-0.4
21/05/2026	7.10	1,467,200	6.70	7.30	6.70	2,300	0	0.0
20/05/2026	6.70	568,100	6.80	6.90	6.50	13,200	0	0.1
19/05/2026	6.80	615,900	6.60	6.80	6.50	65,600	0	0.4
18/05/2026	6.60	184,200	6.50	6.60	6.40	2,400	10,700	-0.1
15/05/2026	6.60	431,500	6.50	6.60	6.40	2,000	10,900	-0.1
14/05/2026	6.50	684,700	6.60	6.60	6.50	2,000	0	0.0
13/05/2026	6.60	326,700	6.50	6.60	6.50	2,900	0	0.0
12/05/2026	6.40	751,200	6.50	6.60	6.40	200	0	0.0
11/05/2026	6.50	488,300	6.60	6.60	6.40	100	0	0.0
08/05/2026	6.50	686,300	6.60	6.60	6.40	7,900	8,800	-0.0
07/05/2026	6.60	161,300	6.70	6.70	6.50	4,000	5,600	-0.0
06/05/2026	6.60	445,900	6.70	6.70	6.50	2,000	35,400	-0.2
05/05/2026	6.70	795,500	6.70	6.70	6.60	0	36,300	-0.2
04/05/2026	6.60	93,300	6.60	6.70	6.50	6,000	0	0.0
01/05/2026	8.50	486,500	8.50	8.70	8.40	27,600	35,100	-0.1
30/04/2026	5.70	572,600	5.80	5.80	5.70	100	10,900	-0.1

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 (2026-08-18)	0	0%	14,820,300	-163,900	-1.0	5.70 8.50 5.70
2 tháng (2026-07-20)	-0.40	-6.45%	26,121,000	-212,600	-1.3	5.70 8.50 5.70
3 tháng (2026-06-19)	-0.70	-10.77%	32,708,900	-226,300	-1.4	5.70 8.60 5.70
6 tháng (2026-03-23)	-1.10	-15.94%	85,593,500	-153,400	-0.9	5.70 8.60 5.70
12 tháng (2025-09-22)	-3.50	-37.63%	178,094,200	500,700	4.3	5.70 9.40 5.70
24 tháng (2024-09-27)	-8.10	-58.27%	625,263,608	1,491,422	9.0	5.70 16.30 5.70
36 tháng (2023-10-03)	-4.02	-40.93%	1,152,591,743	-3,511,835	-52.2	5.18 16.80 5.70
60 tháng (2021-10-13)	-6.70	-53.61%	1,570,634,411	-970,111	-32.6	4.27 22.73 5.70

CTCP Tập đoàn Đầu tư Thăng Long (tig)

THỐNG KÊ GIAO DỊCH