CTCP Tập đoàn Đầu tư Thăng Long (tig)

5.70
-0.10
(-1.72%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
7.64
 1,784,232 7.64 8 7.64 0 0 0
05/04/2023
7.82
 2,019,169 7.55 7.82 7.36 0 0 0
04/04/2023
7.55
 693,237 7.55 7.64 7.36 0 0 0
03/04/2023
7.55
 1,115,623 7.18 7.55 7.18 0 0 0
31/03/2023
7.09
 456,792 7.18 7.27 7.09 0 0 0
30/03/2023
7.18
 441,562 7.18 7.27 7.09 0 0 0
29/03/2023
7.18
 285,722 7.09 7.27 7.09 0 0 0
28/03/2023
7.09
 560,726 7.27 7.36 7.09 0 0 0
27/03/2023
7.27
 360,649 7.18 7.27 7.09 0 0 0
24/03/2023
7.18
 744,712 7.09 7.27 7 0 0 0
23/03/2023
7.09
 583,357 7.09 7.18 7 0 0 0
22/03/2023
7.09
 352,900 7.27 7.36 7.09 0 1,500 -0.0
21/03/2023
7.27
 423,695 7.18 7.27 7 0 12,500 -0.1
20/03/2023
7.09
 537,308 7.27 7.36 7.09 0 99,000 -0.8
17/03/2023
7.36
 232,620 7.36 7.45 7.18 0 0 0
16/03/2023
7.27
 396,108 7.45 7.45 7.27 0 0 0
15/03/2023
7.55
 1,130,845 7.18 7.55 7.18 113,000 0 0.9
14/03/2023
7.18
 838,025 7.27 7.45 7.09 1,000 0 0.0
13/03/2023
7.27
 895,325 7.36 7.55 7.27 0 0 0
10/03/2023
7.55
 837,639 7.55 7.64 7.36 0 0 0
09/03/2023
7.64
 533,110 7.55 7.73 7.55 0 0 0
08/03/2023
7.55
 359,117 7.55 7.55 7.36 0 1,400 -0.0
07/03/2023
7.55
 487,247 7.64 7.64 7.45 0 0 0
06/03/2023
7.55
 810,063 7.55 7.91 7.55 0 0 0
03/03/2023
7.55
 341,208 7.73 7.82 7.45 0 0 0
02/03/2023
7.73
 901,618 7.55 7.91 7.55 0 0 0
01/03/2023
7.55
 379,404 7.55 7.55 7.27 0 0 0
28/02/2023
7.55
 799,995 7.45 7.64 7.36 0 0 0
27/02/2023
7.45
 590,949 7.55 7.55 7.27 1,000 0 0.0
24/02/2023
7.64
 407,327 7.64 7.64 7.36 0 0 0
23/02/2023
7.64
 859,299 7.55 7.73 7.27 1,000 0 0.0
22/02/2023
7.64
 930,846 8 8 7.64 2,000 0 0.0
21/02/2023
8.09
 1,101,582 8.36 8.45 8 0 0 0
20/02/2023
8.36
 1,324,978 8.18 8.36 8 0 0 0
17/02/2023
8.09
 2,174,071 7.64 8.18 7.55 0 0 0
16/02/2023
7.64
 508,953 7.64 7.73 7.36 0 0 0
15/02/2023
7.64
 530,554 7.55 7.73 7.45 0 0 0
14/02/2023
7.55
 1,165,542 7.27 7.64 7.18 0 0 0
13/02/2023
7.27
 1,153,356 7.27 7.45 6.73 4,100 0 0.0
10/02/2023
7.36
 419,780 7.64 7.64 7.36 0 0 0
09/02/2023
7.64
 555,640 7.73 7.82 7.45 0 0 0
08/02/2023
7.73
 1,111,322 7.45 7.82 7.27 12,000 0 0.1
07/02/2023
7.45
 925,929 8 8.09 7.45 0 0 0
06/02/2023
8
 698,816 7.91 8.09 7.82 0 0 0
03/02/2023
8
 1,150,964 7.73 8.09 7.73 0 0 0
02/02/2023
7.73
 1,193,070 8.18 8.27 7.73 0 0 0
01/02/2023
8.18
 1,580,131 8.64 8.91 8.09 0 0 0
31/01/2023
8.55
 1,407,882 7.91 8.55 7.82 0 0 0
30/01/2023
7.91
 975,665 8.09 8.18 7.91 0 0 0
27/01/2023
8.09
 1,095,543 8.45 8.73 8.09 200 2,000 -0.0
26/01/2023
5.18
 572,600 5.27 5.27 5.18 100 10,900 -0.1
25/01/2023
5.18
 572,600 5.27 5.27 5.18 100 10,900 -0.1
24/01/2023
5.18
 572,600 5.27 5.27 5.18 100 10,900 -0.1
23/01/2023
5.18
 572,600 5.27 5.27 5.18 100 10,900 -0.1
20/01/2023
5.18
 572,600 5.27 5.27 5.18 100 10,900 -0.1
19/01/2023
8.45
 1,295,821 8.18 8.45 8 0 0 0
18/01/2023
8.18
 3,135,271 7.45 8.18 7.36 0 0 0
17/01/2023
7.45
 727,259 7.36 7.45 7.27 0 0 0
16/01/2023
7.36
 475,700 7.45 7.45 7.09 1,000 0 0.0
13/01/2023
7.45
 473,457 7.55 7.64 7.36 0 0 0
12/01/2023
7.55
 863,572 7.45 7.64 7.27 0 0 0
11/01/2023
7.45
 1,028,665 7.27 7.55 7.27 0 0 0
10/01/2023
7.27
 369,650 7.09 7.36 7.09 0 0 0
09/01/2023
7.27
 325,621 7.27 7.36 7.09 0 0 0
06/01/2023
7.27
 557,084 7.36 7.36 6.91 1,000 0 0.0
05/01/2023
7.27
 367,388 7.45 7.45 7.18 0 0 0
04/01/2023
7.36
 536,118 7.64 7.64 6.91 0 0 0
03/01/2023
7.64
 1,083,658 7 7.64 6.91 1,000 10,000 -0.1
30/12/2022
7
 348,464 6.91 7.18 6.82 0 0 0
29/12/2022
6.91
 607,975 7.36 7.36 6.91 0 10,660 -0.1
28/12/2022
7.36
 950,609 7.27 7.45 7.09 0 0 0
27/12/2022
7.27
 927,320 7.09 7.27 6.82 0 0 0
26/12/2022
7.09
 858,540 7.82 7.91 7.09 0 0 0
23/12/2022
7.82
 505,680 7.82 7.82 7.55 0 0 0
22/12/2022
7.82
 444,872 7.82 8 7.55 0 0 0
21/12/2022
7.82
 1,332,517 7.45 8.18 7.36 0 13,400 -0.1
20/12/2022
7.45
 1,713,487 8.09 8.09 7.36 0 0 0
19/12/2022
8.09
 1,193,847 8.27 8.45 8.09 200 0 0.0
16/12/2022
8.27
 1,619,973 8.09 8.27 7.82 0 0 0
15/12/2022
8.09
 1,346,701 8.09 8.18 7.82 0 0 0
14/12/2022
8.09
 2,099,420 8.45 8.73 8.09 2,000 0 0.0
13/12/2022
8.45
 1,699,368 8.09 8.45 7.45 200 3,000 -0.0
12/12/2022
8.09
 1,783,606 7.36 8.09 7.64 0 0 0
09/12/2022
7.36
 1,870,080 6.73 7.36 6.91 0 3,000 -0.0
08/12/2022
6.73
 1,126,745 6.18 6.73 6.09 0 0 0
07/12/2022
6.18
 1,417,741 6.73 6.82 6.18 0 0 0
06/12/2022
6.73
 1,526,848 7.27 7.36 6.55 0 0 0
05/12/2022
7.27
 1,436,188 7.27 7.55 7.09 0 16,700 -0.1
02/12/2022
7.27
 1,149,519 6.91 7.27 6.64 6,000 12,200 -0.0
01/12/2022
6.91
 1,794,092 6.64 7.27 6.64 0 3,000 -0.0
30/11/2022
6.64
 849,300 6.73 6.82 6.36 6,600 0 0.0
29/11/2022
6.73
 1,421,802 6.64 7 6.27 4,200 15,200 -0.1
28/11/2022
6.64
 1,209,251 6.09 6.64 6.09 0 0 0
25/11/2022
6.09
 1,431,704 5.73 6.09 5.73 10,000 0 0.1
24/11/2022
5.73
 1,142,413 5.82 5.82 5.27 3,000 0 0.0
23/11/2022
5.82
 1,080,714 5.91 6 5.55 0 0 0
22/11/2022
5.91
 2,563,935 5.73 6.18 5.45 3,000 0 0.0
21/11/2022
5.73
 1,468,090 5.55 5.82 5 0 0 0
18/11/2022
5.55
 1,228,739 5.18 5.55 4.82 2,000 0 0.0
17/11/2022
5.18
 864,107 5 5.36 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |