Tổng Công ty Thăng Long - CTCP (ttl)

7.80
0.10
(1.30%)
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
(2026-02-11) 		-0.50 -6.10% 29,700 2,200 0.0
7.50
8.40
7.70
2 tháng
(2026-01-12) 		-0.60 -7.23% 253,200 3,100 0.0
7.50
10.90
7.70
3 tháng
(2025-12-15) 		-0.70 -8.33% 299,500 2,900 0.0
7.50
10.90
7.70
6 tháng
(2025-09-15) 		-0.70 -8.33% 524,200 7,600 0.1
7.50
10.90
7.70
12 tháng
(2025-03-18) 		-1.20 -13.48% 982,000 6,900 0.0
7.10
10.90
7.70
24 tháng
(2024-03-25) 		-0.30 -3.75% 2,571,193 7,590 0.1
7
14.90
7.70
36 tháng
(2023-03-29) 		-1.90 -19.79% 3,491,647 7,990 0.1
7
14.90
7.70
60 tháng
(2021-04-08) 		-0.61 -7.38% 12,921,350 16,790 0.2
5.99
23.80
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13
 3,400 14.10 14.10 13 0 0 0
29/07/2022
14.10
 0 14.10 14.10 14.10 0 0 0
28/07/2022
14.10
 1,700 14.30 14.30 12.90 100 0 0.0
27/07/2022
14.30
 0 14.30 14.30 14.30 0 0 0
26/07/2022
14.30
 700 14.50 14.50 13.10 0 0 0
25/07/2022
14.50
 0 14.50 14.50 14.50 0 0 0
22/07/2022
14.50
 100 13.80 14.50 14.50 0 0 0
21/07/2022
13.80
 600 13.80 13.80 13.80 0 0 0
20/07/2022
13.80
 4,800 14 14 13.80 0 0 0
19/07/2022
14
 5,100 15.10 15.10 13.60 0 0 0
18/07/2022
15.10
 700 15 15.10 13.50 0 0 0
15/07/2022
15
 100 15.20 15.20 15 0 0 0
14/07/2022
15.20
 0 15.20 15.20 15.20 0 0 0
13/07/2022
15.20
 600 15.20 15.20 15.20 0 0 0
12/07/2022
15.20
 0 15.20 15.20 15.20 0 0 0
11/07/2022
15.20
 300 15.30 15.30 13.90 0 0 0
08/07/2022
15.30
 0 15.30 15.30 15.30 0 0 0
07/07/2022
15.30
 1,100 16.90 16.90 15.30 0 0 0
06/07/2022
16.90
 0 16.90 16.90 16.90 0 0 0
05/07/2022
16.90
 400 17.50 17.50 16.90 0 0 0
04/07/2022
17.50
 10,800 17.50 17.50 15.90 0 0 0
01/07/2022
17.50
 57,600 16.80 17.50 16 0 0 0
30/06/2022
16.80
 27,700 15.70 16.80 15.70 0 0 0
29/06/2022
15.70
 24,500 14.90 15.70 15.20 0 0 0
28/06/2022
14.90
 10,900 14.70 14.90 14.70 0 0 0
27/06/2022
14.70
 11,100 14.60 15 14.50 0 0 0
24/06/2022
14.60
 16,800 13.70 14.60 14 0 0 0
23/06/2022
13.70
 1,500 12.50 13.70 13.40 0 0 0
22/06/2022
12.50
 6,000 11.40 12.50 12 0 0 0
21/06/2022
11.40
 18,300 12.60 12.60 11.40 0 0 0
20/06/2022
12.60
 10,400 13.90 13.90 12.60 0 0 0
17/06/2022
13.90
 800 13.90 13.90 13.90 0 0 0
16/06/2022
13.90
 7,600 14.20 14.20 13.20 0 0 0
15/06/2022
14.20
 17,200 15.10 15.10 13.60 0 0 0
14/06/2022
15.10
 12,500 15.30 16.10 15 0 0 0
13/06/2022
15.30
 6,500 16.30 16.80 15.30 0 0 0
10/06/2022
16.30
 9,500 16.70 16.70 16 0 0 0
09/06/2022
16.70
 19,400 16.50 17 16.20 0 0 0
08/06/2022
16.50
 18,200 16.20 16.50 16.10 0 0 0
07/06/2022
16.20
 16,800 16.50 16.50 15.80 0 0 0
06/06/2022
16.50
 10,800 16.60 17.90 16.10 0 0 0
03/06/2022
16.60
 22,700 16.60 16.80 16.20 0 0 0
02/06/2022
16.60
 5,400 16.60 18.10 16.60 0 0 0
01/06/2022
16.60
 16,800 17.20 17.20 16.60 0 0 0
31/05/2022
17.20
 21,600 17.20 17.30 16.80 0 0 0
30/05/2022
17.20
 8,800 17.30 17.30 16.80 0 0 0
27/05/2022
17.30
 47,800 17.30 18 17 0 0 0
26/05/2022
17.30
 55,200 15.80 17.30 16.50 0 0 0
25/05/2022
15.80
 20,800 14.40 15.80 15.10 0 0 0
24/05/2022
14.40
 11,300 13.90 14.50 14 0 0 0
23/05/2022
13.90
 7,300 14.40 15.60 13.70 0 0 0
20/05/2022
14.40
 17,600 14.20 14.40 14.20 0 0 0
19/05/2022
14.20
 4,000 14.10 14.20 14.10 0 0 0
18/05/2022
14.10
 3,900 13.90 14.90 13.90 0 0 0
17/05/2022
13.90
 13,000 13 13.90 12.50 0 0 0
16/05/2022
13
 26,034 13 13.80 13 0 0 0
13/05/2022
13
 21,100 14.30 14.30 13 0 0 0
12/05/2022
14.30
 5,800 14.20 14.50 13.60 0 0 0
11/05/2022
14.20
 7,000 13.40 14.70 14.10 0 0 0
10/05/2022
13.40
 18,100 13.30 13.40 13.30 0 0 0
09/05/2022
13.30
 13,700 14.50 14.50 13.20 0 0 0
06/05/2022
14.50
 3,850 14.90 14.90 14.10 0 0 0
05/05/2022
14.90
 14,300 15.90 15.90 14.80 0 0 0
04/05/2022
15.90
 2,500 14.80 16 15.90 0 0 0
29/04/2022
14.80
 13,600 14.40 15 14.50 2,800 0 0.0
28/04/2022
14.40
 9,600 14.30 15 14.40 0 0 0
27/04/2022
14.30
 15,600 14 14.30 13.80 0 0 0
26/04/2022
14
 27,700 13.60 14.20 13.50 0 100 -0.0
25/04/2022
13.60
 28,800 13.70 14.30 13.50 0 300 -0.0
22/04/2022
13.70
 24,300 13.90 15 13.60 0 900 -0.0
21/04/2022
13.90
 36,200 14 14 13.40 0 0 0
20/04/2022
14
 71,400 14 14.10 12.90 0 0 0
19/04/2022
14
 28,500 14.90 15 14 0 0 0
18/04/2022
14.90
 54,100 16 16.70 14.80 0 0 0
15/04/2022
16
 35,600 16 17 16 0 0 0
14/04/2022
16
 20,500 16.60 16.60 16 0 0 0
13/04/2022
16.60
 15,400 16.40 16.60 15.90 0 0 0
12/04/2022
16.40
 35,129 16.60 17 16 0 700 -0.0
08/04/2022
16.60
 16,800 16.60 17.30 16.30 0 0 0
07/04/2022
16.60
 27,900 16.50 17.90 16.60 0 0 0
06/04/2022
16.50
 70,605 18.30 18.30 16.50 0 0 0
05/04/2022
18.30
 38,600 18 18.50 17.70 0 0 0
04/04/2022
18
 64,500 18.20 18.70 17.50 0 0 0
01/04/2022
18.20
 19,200 18.90 19.50 17.80 0 0 0
31/03/2022
18.90
 33,500 17.80 19 17.90 0 0 0
30/03/2022
17.80
 114,636 19.70 19.70 17.80 0 0 0
29/03/2022
19.70
 111,400 21.50 21.50 19.60 0 0 0
28/03/2022
21.50
 58,400 23.80 23.80 21.50 0 0 0
25/03/2022
23.80
 89,400 21.70 23.80 20.40 0 0 0
24/03/2022
21.70
 141,336 22.50 22.60 20.30 0 0 0
23/03/2022
22.50
 236,800 23.40 25.70 21.30 0 0 0
22/03/2022
23.40
 131,400 21.30 23.40 23.20 0 0 0
21/03/2022
21.30
 166,300 19.40 21.30 19 0 0 0
18/03/2022
19.40
 150,000 18.50 19.50 18.60 0 0 0
17/03/2022
18.50
 291,800 16.90 18.50 16.80 0 0 0
16/03/2022
16.90
 76,000 17.20 17.30 16.30 0 0 0
15/03/2022
17.20
 45,400 16.60 18 16 0 0 0
14/03/2022
16.60
 83,600 16.50 17.40 16.40 0 0 0
11/03/2022
16.50
 154,700 15 16.50 14.80 0 0 0
10/03/2022
15
 28,100 14.20 15 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |