Tổng Công ty Thăng Long - CTCP (ttl)

8.60
0.10
(1.18%)
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
(2025-12-29) 		0.60 7.59% 228,300 -4,000 -0.0
7.90
10.90
8.60
2 tháng
(2025-12-01) 		-0.20 -2.30% 277,000 -4,300 -0.0
7.90
10.90
8.60
3 tháng
(2025-10-30) 		-0.10 -1.16% 351,300 -400 -0.0
7.90
10.90
8.60
6 tháng
(2025-08-01) 		0.20 2.41% 766,100 700 -0.0
7.60
10.90
8.60
12 tháng
(2025-02-03) 		-0.20 -2.30% 1,126,910 -1,810 -0.0
7.10
10.90
8.60
24 tháng
(2024-02-15) 		0 0% 2,564,494 490 0.0
7
14.90
8.60
36 tháng
(2023-02-13) 		-0.90 -9.57% 3,474,847 890 0.0
7
14.90
8.60
60 tháng
(2021-02-23) 		0.77 9.91% 12,944,650 9,690 0.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |