Tổng Công ty Thăng Long - CTCP (ttl)

8.60
-0.40
(-4.44%)
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) 		-0.50 -5.26% 47,900 4,500 0.0
8.40
9.50
8.60
2 tháng
(2025-10-06) 		0.40 4.65% 148,800 4,500 0.0
8
9.50
8.60
3 tháng
(2025-09-08) 		0.10 1.12% 233,200 2,100 0.0
8
9.50
8.60
6 tháng
(2025-06-09) 		1.60 21.62% 552,900 5,500 0.0
7.40
9.90
8.60
12 tháng
(2024-12-10) 		-2.30 -20.35% 1,810,216 5,490 0.1
7.10
14.90
8.60
24 tháng
(2023-12-18) 		0.90 11.11% 2,571,907 5,890 0.1
7
14.90
8.60
36 tháng
(2022-12-21) 		0.50 5.88% 3,233,480 5,790 0.1
7
14.90
8.60
60 tháng
(2020-12-31) 		1.75 24.14% 12,833,250 14,190 0.2
5.99
23.80
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
14.20
 46,000 14.10 14.50 13.90 0 0 0
08/03/2022
14.10
 20,500 14.40 14.50 14.10 0 0 0
07/03/2022
14.40
 5,200 14.50 14.50 14.30 0 0 0
04/03/2022
14.50
 16,200 14.50 14.70 14.30 0 0 0
03/03/2022
14.50
 600 14.50 14.60 14.40 0 0 0
02/03/2022
14.50
 5,500 14.50 14.50 14.30 0 0 0
01/03/2022
14.50
 18,800 14.70 14.70 14.20 0 0 0
28/02/2022
14.70
 2,400 14.70 14.70 14.50 0 0 0
25/02/2022
14.70
 8,200 14.70 14.70 14.30 0 0 0
24/02/2022
14.70
 7,500 14.80 14.80 13.50 0 0 0
23/02/2022
14.80
 17,400 14.70 14.90 14.30 0 0 0
22/02/2022
14.70
 13,900 15 15 14.70 0 0 0
21/02/2022
15
 17,600 15 15.20 15 0 0 0
18/02/2022
15
 7,100 15.10 15.10 14.50 0 0 0
17/02/2022
15.10
 63,700 14.30 15.20 14 0 0 0
16/02/2022
14.30
 39,200 14.50 14.90 14.20 0 0 0
15/02/2022
14.50
 1,400 14.50 14.50 14.50 0 0 0
14/02/2022
14.50
 700 14.90 14.90 14.50 0 0 0
11/02/2022
14.90
 15,000 14 14.90 14 0 0 0
10/02/2022
14
 9,000 14.30 14.40 14 0 0 0
09/02/2022
14.30
 22,800 14.50 14.50 14.20 0 0 0
08/02/2022
14.50
 1,300 14.50 14.50 14.50 0 0 0
07/02/2022
14.50
 12,500 14.50 14.70 14.20 0 0 0
28/01/2022
14.50
 2,200 14 14.50 13 0 0 0
27/01/2022
14
 1,600 14 14 14 0 0 0
26/01/2022
14
 2,000 14.80 14.80 14 0 0 0
25/01/2022
14.80
 4,100 14.80 14.80 14.50 0 0 0
24/01/2022
14.80
 2,800 15 15 14 0 0 0
21/01/2022
15
 39,000 14.80 15 14.80 0 0 0
20/01/2022
14.80
 2,100 14 15 14 0 0 0
19/01/2022
14
 19,600 14 14 13.90 0 0 0
18/01/2022
14
 8,000 14 14 13.10 0 0 0
17/01/2022
14
 15,336 14.50 14.60 14 0 0 0
14/01/2022
14.50
 17,100 14.60 14.60 14 0 0 0
13/01/2022
14.60
 21,100 14.90 15 14.50 0 0 0
12/01/2022
14.90
 36,900 14.80 15.90 14.20 0 0 0
11/01/2022
14.80
 47,100 15.50 15.50 14.20 0 0 0
10/01/2022
15.50
 64,902 17 17 15.50 0 0 0
07/01/2022
17
 100,600 16.60 17 16.10 0 0 0
06/01/2022
16.60
 98,334 15.10 16.60 15.50 0 0 0
05/01/2022
15.10
 113,700 13.80 15.10 13.80 0 0 0
04/01/2022
13.80
 19,900 13.50 13.80 13.50 0 0 0
31/12/2021
13.50
 46,400 13.80 13.90 12.90 0 0 0
30/12/2021
13.80
 19,804 13.60 13.90 13.60 0 0 0
29/12/2021
13.60
 6,300 13.40 13.80 13.50 0 0 0
28/12/2021
13.40
 16,600 13.50 13.90 12.90 0 0 0
27/12/2021
13.50
 25,600 14 14 13.40 0 0 0
24/12/2021
14
 12,400 13.40 14 13.80 0 0 0
23/12/2021
13.40
 18,800 14 14 13.40 0 0 0
22/12/2021
14
 10,600 13.80 14 13.60 0 0 0
21/12/2021
13.80
 32,800 13.60 13.90 13.50 0 0 0
20/12/2021
13.60
 17,400 14 14.10 13.50 0 0 0
17/12/2021
14
 41,906 14.60 14.60 14 100 0 0.0
16/12/2021
14.60
 38,500 14.50 14.60 14 0 0 0
15/12/2021
14.50
 30,400 15 15 13.70 0 0 0
14/12/2021
15
 11,600 15.10 15.10 14.50 0 0 0
13/12/2021
15.10
 47,500 14.60 15.30 14.70 0 0 0
10/12/2021
14.60
 12,100 15.10 15.10 14.30 0 0 0
09/12/2021
15.10
 3,200 14.70 15.10 14.70 0 0 0
08/12/2021
14.70
 3,300 14.80 14.80 14.50 0 0 0
07/12/2021
14.80
 11,800 14.50 15.10 14 0 0 0
06/12/2021
14.50
 21,834 15.70 15.70 14.50 0 0 0
03/12/2021
15.70
 54,900 15.50 17 15.20 0 0 0
02/12/2021
15.50
 60,500 15.80 16 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |