CTCP Tập đoàn Đầu tư Thăng Long (tig)

7.70
-0.10
(-1.28%)
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
(2025-11-05) 		-0.10 -1.27% 14,184,100 150,400 1.1
7.40
7.90
7.70
2 tháng
(2025-10-06) 		-0.70 -8.24% 33,410,000 479,300 3.6
7.40
8.50
7.70
3 tháng
(2025-09-08) 		-1.60 -17.02% 58,040,600 126,300 0.4
7.40
9.60
7.70
6 tháng
(2025-06-09) 		0.60 8.33% 203,729,000 790,600 6.9
7
10.70
7.70
12 tháng
(2024-12-10) 		-6.20 -44.29% 395,020,071 1,479,841 9.9
6.10
14
7.70
24 tháng
(2023-12-18) 		-5.20 -40% 922,587,256 -1,956,144 -30.2
6.10
16.80
7.70
36 tháng
(2022-12-21) 		-0.02 -0.23% 1,220,420,852 945,695 1.3
6.10
16.80
7.70
60 tháng
(2020-12-31) 		2.72 53.49% 1,736,146,585 -195,106 -23.3
4.27
22.73
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
15.29
 251,311 14.96 15.45 14.96 0 0 0
29/04/2022
14.96
 460,671 14.88 15.45 14.55 0 0 0
28/04/2022
14.88
 275,729 14.88 15.45 14.88 0 0 0
27/04/2022
14.88
 301,774 15.29 15.45 14.79 0 0 0
26/04/2022
15.29
 485,600 14.55 15.37 13.14 0 3,000 -0.1
25/04/2022
14.55
 507,458 16.12 16.28 14.55 0 200 -0.0
22/04/2022
16.12
 437,000 15.54 16.12 15.21 0 500 -0.0
21/04/2022
15.54
 690,200 16.12 16.12 14.55 0 0 0
20/04/2022
16.12
 656,900 16.94 17.19 15.54 0 0 0
19/04/2022
16.94
 327,200 18.35 18.93 16.94 0 0 0
18/04/2022
18.35
 383,200 19.50 19.50 18.35 0 0 0
15/04/2022
19.50
 413,700 19.26 19.83 18.76 0 0 0
14/04/2022
19.26
 561,500 19.83 20.33 19.26 0 0 0
13/04/2022
19.83
 480,055 19.01 19.83 18.84 0 0 0
12/04/2022
19.01
 797,300 19.83 20.25 18.76 0 300 -0.0
08/04/2022
19.83
 524,126 20.50 20.83 19.83 0 0 0
07/04/2022
20.50
 510,217 21.24 21.32 20.50 0 0 0
06/04/2022
21.24
 526,797 21.82 21.82 21.07 0 0 0
05/04/2022
21.82
 381,255 21.98 22.07 21.57 0 0 0
04/04/2022
21.98
 661,587 22.73 22.81 21.98 0 0 0
01/04/2022
22.73
 731,900 20.91 22.73 20.17 0 0 0
31/03/2022
20.91
 922,260 21.74 22.31 20.74 0 0 0
30/03/2022
21.74
 1,423,761 22.73 22.73 20.91 0 0 0
29/03/2022
22.73
 772,678 22.73 23.80 22.48 0 1,000 -0.0
28/03/2022
22.73
 1,704,780 21.49 23.64 21.74 0 8,500 -0.2
25/03/2022
21.49
 2,364,214 19.59 21.49 19.42 0 53,300 -1.4
24/03/2022
19.59
 837,175 19.01 20.08 18.84 0 1,500 -0.0
23/03/2022
19.01
 336,240 18.93 19.26 18.84 0 0 0
22/03/2022
18.93
 567,447 18.93 19.09 18.68 0 0 0
21/03/2022
18.93
 754,633 19.01 19.01 18.76 0 0 0
18/03/2022
19.01
 540,080 18.93 19.01 18.76 0 12 -0.0
17/03/2022: Quyền mua cổ phiếu: 4.33356/1 Giá: 10 (Volume + 23.08%, Ratio=0.23)
17/03/2022
18.93
 468,831 17.80 19.26 18.26 0 0 0
16/03/2022
17.80
 715,587 18.24 18.39 17.80 0 0 0
15/03/2022
18.24
 540,370 18.24 18.31 17.65 0 0 0
14/03/2022
18.24
 563,542 18.83 18.83 17.73 0 0 0
11/03/2022
18.83
 676,100 19.34 19.34 18.61 0 0 0
10/03/2022
19.34
 541,960 19.42 19.56 19.20 0 0 0
09/03/2022
19.42
 462,150 19.64 19.79 18.83 0 0 0
08/03/2022
19.64
 951,328 18.98 20.30 18.39 0 6,000 -0.2
07/03/2022
18.98
 503,248 18.90 19.20 18.76 0 5,000 -0.1
04/03/2022
18.90
 721,500 19.12 19.20 18.83 0 0 0
03/03/2022
19.12
 453,179 19.05 19.20 18.98 0 0 0
02/03/2022
19.05
 227,520 19.05 19.27 18.46 0 0 0
01/03/2022
19.05
 1,001,681 18.24 19.42 18.02 0 2,000 -0.1
28/02/2022
18.24
 511,212 18.24 18.39 17.95 0 0 0
25/02/2022
18.24
 627,970 18.02 18.24 17.73 0 0 0
24/02/2022
18.02
 661,130 18.39 18.39 16.92 0 0 0
23/02/2022
18.39
 488,941 18.31 18.54 18.09 0 0 0
22/02/2022
18.31
 752,765 18.68 18.76 18.02 0 1,000 -0.0
21/02/2022
18.68
 727,024 17.95 18.76 17.36 0 0 0
18/02/2022
17.95
 349,614 18.02 18.02 17.73 0 0 0
17/02/2022
18.02
 381,115 17.73 18.02 17.73 0 11,000 -0.3
16/02/2022
17.73
 427,000 17.73 18.02 17.73 0 0 0
15/02/2022
17.73
 456,449 18.02 18.09 16.92 0 6,000 -0.1
14/02/2022
18.02
 457,460 18.39 18.39 17.58 0 0 0
11/02/2022
18.39
 498,076 18.09 18.39 18.02 0 0 0
10/02/2022
18.09
 442,290 18.46 18.68 18.09 0 0 0
09/02/2022
18.46
 553,389 17.80 18.54 17.95 0 11,900 -0.3
08/02/2022
17.80
 290,982 16.99 17.87 17.14 0 2,100 -0.1
07/02/2022
16.99
 427,080 16.48 17.06 16.55 0 10,000 -0.2
28/01/2022
16.48
 476,326 16.18 16.48 15.52 0 0 0
27/01/2022
16.18
 344,000 16.48 16.70 15.67 0 0 0
26/01/2022
16.48
 263,300 16.55 16.92 16.03 0 1,000 -0.0
25/01/2022
16.55
 422,830 15.81 16.55 15.00 0 15,000 -0.3
24/01/2022
15.81
 505,133 16.84 16.84 15.23 0 0 0
21/01/2022
16.84
 343,557 16.77 17.36 16.33 0 10,000 -0.2
20/01/2022
16.77
 900,800 15.45 16.92 14.71 0 21,000 -0.4
19/01/2022
15.45
 533,800 16.18 16.33 14.71 0 0 0
18/01/2022
16.18
 551,700 17.28 17.65 15.59 0 0 0
17/01/2022
17.28
 582,339 18.09 18.54 16.92 0 0 0
14/01/2022
18.09
 488,933 18.17 18.17 17.65 0 1,300 -0.0
13/01/2022
18.17
 615,443 18.02 19.79 17.65 0 0 0
12/01/2022
18.02
 1,084,300 19.12 19.12 17.28 0 0 0
11/01/2022
19.12
 731,776 19.49 19.93 19.05 0 0 0
10/01/2022
19.49
 761,925 19.86 20.08 19.49 0 0 0
07/01/2022
19.86
 585,419 20.15 20.15 19.86 0 0 0
06/01/2022
20.15
 1,073,613 19.64 20.30 19.49 0 0 0
05/01/2022
19.64
 800,722 19.56 20.30 19.49 0 0 0
04/01/2022
19.56
 1,236,812 20.59 21.26 19.12 0 0 0
31/12/2021
20.59
 674,909 21.92 21.92 20.59 0 0 0
30/12/2021
21.92
 580,144 21.99 22.07 20.67 0 0 0
29/12/2021
21.99
 1,141,770 20.23 22.21 20.15 0 51,000 -1.5
28/12/2021
20.23
 846,972 20.08 20.30 19.86 0 17,000 -0.5
27/12/2021
20.08
 673,390 19.86 20.23 19.64 0 45,000 -1.2
24/12/2021
19.86
 1,318,640 19.64 20.45 19.56 0 107,000 -2.9
23/12/2021
19.64
 693,888 19.49 19.86 19.12 0 0 0
22/12/2021
19.49
 840,013 19.49 20.08 19.49 0 22,900 -0.6
21/12/2021
19.49
 918,085 19.79 19.79 18.98 0 0 0
20/12/2021
19.79
 731,543 19.49 20.96 19.34 0 28,500 -0.8
17/12/2021
19.49
 807,204 20.08 20.15 19.49 0 0 0
16/12/2021
20.08
 1,007,173 20.15 20.23 19.64 0 0 0
15/12/2021
20.15
 1,313,000 19.49 20.45 18.68 0 4,200 -0.1
14/12/2021
19.49
 971,584 20.59 20.59 19.49 0 0 0
13/12/2021
20.59
 1,206,511 19.56 20.59 18.68 0 98,900 -2.6
10/12/2021
19.56
 1,151,611 19.86 19.93 18.98 0 0 0
09/12/2021
19.86
 1,610,585 18.31 19.86 18.02 0 2,000 -0.1
08/12/2021
18.31
 1,242,366 18.24 18.39 16.99 0 0 0
07/12/2021
18.24
 1,263,527 18.02 19.49 17.65 0 8,000 -0.2
06/12/2021
18.02
 2,002,025 16.40 18.02 16.40 0 51,200 -1.2
03/12/2021
16.40
 3,139,773 14.93 16.40 14.93 0 30,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |