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)
16/11/2022
5
 1,666,454 4.55 5 4.09 10,000 0 0.0
15/11/2022
4.55
 1,248,698 4.27 4.64 3.91 35,435 0 0.2
14/11/2022
4.27
 600,764 4.73 4.73 4.27 14,800 0 0.1
11/11/2022
4.73
 933,287 5.18 5.36 4.73 6,000 0 0.0
10/11/2022
5.18
 485,800 5.73 5.73 5.18 0 0 0
09/11/2022
5.73
 570,526 5.45 5.82 4.91 41,100 0 0.2
08/11/2022
5.45
 1,474,800 5.91 5.91 5.36 35,000 0 0.2
07/11/2022
5.91
 719,431 6.55 6.64 5.91 6,000 0 0.0
04/11/2022
6.55
 1,389,655 7.18 7.18 6.55 6,000 0 0.0
03/11/2022
7.18
 234,755 7.36 7.36 7.09 1,000 7 0.0
02/11/2022
7.36
 313,404 7.36 7.55 7.27 0 0 0
01/11/2022
7.36
 247,454 7.27 7.45 7.18 0 0 0
31/10/2022
7.27
 247,924 7.36 7.36 7.09 2,000 0 0.0
28/10/2022
7.36
 357,565 7.36 7.64 7.27 0 0 0
27/10/2022
7.36
 822,485 6.73 7.36 6.09 0 0 0
26/10/2022
6.73
 297,143 6.91 7.09 6.64 100 0 0.0
25/10/2022
6.91
 1,605,940 7.09 7.09 6.45 4,100 0 0.0
24/10/2022
7.09
 711,169 7.82 8.09 7.09 38,000 0 0.3
21/10/2022
7.82
 331,887 8.64 8.64 7.82 6,100 0 0.1
20/10/2022
8.64
 226,654 8.91 9 8.64 0 0 0
19/10/2022
8.91
 181,311 9.09 9.09 8.82 0 0 0
18/10/2022
9.09
 393,026 8.91 9.45 8.82 0 3,000 -0.0
17/10/2022
8.91
 164,559 9.09 9.09 8.64 0 0 0
14/10/2022
9.09
 271,013 8.91 9.27 8.91 0 0 0
13/10/2022
8.91
 190,112 9.09 9.27 8.82 0 0 0
12/10/2022
9.09
 245,078 8.27 9.09 7.45 0 0 0
11/10/2022
8.27
 420,926 9.18 9.18 8.27 5,000 0 0.0
10/10/2022
9.18
 149,247 9 9.27 8.55 0 0 0
07/10/2022
9
 359,026 9.73 9.73 8.82 20,000 0 0.2
06/10/2022
9.73
 398,314 10 10.27 9.55 0 1,000 -0.0
05/10/2022
10
 712,539 9.09 10 8.82 2,000 100,000 -1.0
04/10/2022
9.09
 236,173 9.27 9.73 8.36 0 1,000 -0.0
03/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/10/2022
9.27
 222,812 9.75 10 9.27 1,000 1,500 -0.0
30/09/2022
9.75
 247,574 9.75 9.75 9.26 2,000 0 0.0
29/09/2022
9.75
 172,414 9.75 10.08 9.75 0 0 0
28/09/2022
9.75
 391,859 9.67 10.33 9.42 100,000 0 1.2
27/09/2022
9.67
 210,779 9.67 9.75 9.59 0 0 0
26/09/2022
9.67
 374,403 10 10 9.42 5,000 0 0.1
23/09/2022
10
 246,054 10.33 10.41 10 0 0 0
22/09/2022
10.33
 240,167 10 10.33 9.83 1,000 0 0.0
21/09/2022
10
 145,239 10.17 10.17 10 0 0 0
20/09/2022
10.17
 230,010 10.17 10.25 10 0 0 0
19/09/2022
10.17
 466,434 10.41 10.41 9.83 2,000 0 0.0
16/09/2022
10.41
 313,810 10.50 10.58 10.17 0 15,900 -0.2
15/09/2022
10.50
 122,631 10.41 10.50 10.08 0 0 0
14/09/2022
10.41
 364,213 10.41 10.50 9.92 0 0 0
13/09/2022
10.41
 236,557 10.58 10.58 10.25 0 15,000 -0.2
12/09/2022
10.58
 288,004 10.50 10.66 10.50 0 35,300 -0.5
09/09/2022
10.50
 348,148 10.41 10.58 10.08 0 7,000 -0.1
08/09/2022
10.41
 288,941 10.66 10.74 10.25 0 3,000 -0.0
07/09/2022
10.66
 402,399 11.07 11.16 10.66 0 60,300 -0.8
06/09/2022
11.07
 327,362 11.16 11.32 11.07 0 1,000 -0.0
05/09/2022
11.16
 288,112 11.24 11.40 11.16 0 1,000 -0.0
31/08/2022
11.24
 195,179 11.07 11.24 10.91 0 0 0
30/08/2022
11.07
 401,803 11.16 11.40 10.99 2,000 0 0.0
29/08/2022
11.16
 448,954 11.57 11.57 10.91 0 0 0
26/08/2022
11.57
 483,150 11.82 11.90 11.40 0 0 0
25/08/2022
11.82
 517,029 11.57 11.90 11.65 0 1,000 -0.0
24/08/2022
11.57
 407,432 11.57 11.82 11.49 0 0 0
23/08/2022
11.57
 409,106 11.24 11.82 10.83 0 1,000 -0.0
22/08/2022
11.24
 649,714 11.57 11.57 10.99 0 0 0
19/08/2022
11.57
 454,005 11.74 11.82 11.49 0 0 0
18/08/2022
11.74
 674,505 11.82 11.82 11.49 0 0 0
17/08/2022
11.82
 522,490 11.98 12.31 11.82 0 0 0
16/08/2022
11.98
 233,668 11.98 12.07 11.82 0 0 0
15/08/2022
11.98
 378,387 11.98 12.23 11.90 0 0 0
12/08/2022
11.98
 551,793 11.82 12.07 11.74 14,000 0 0.2
11/08/2022
11.82
 750,625 12.56 12.81 11.82 0 1,400 -0.0
10/08/2022
12.56
 624,992 12.15 12.81 11.98 13,900 0 0.2
09/08/2022
12.15
 737,859 11.57 12.23 11.57 3,000 2,600 0.0
08/08/2022
11.57
 487,700 11.90 12.07 11.57 0 0 0
05/08/2022
11.90
 460,478 12.07 12.15 11.65 0 0 0
04/08/2022
12.07
 548,955 11.65 12.31 11.74 0 0 0
03/08/2022
11.65
 278,349 11.74 11.82 11.49 0 0 0
02/08/2022
11.74
 1,257,750 10.74 11.82 10.99 0 2,000 -0.0
01/08/2022
10.74
 389,436 10.58 10.91 10.41 0 2,000 -0.0
29/07/2022
10.58
 277,885 10.58 10.74 10.50 0 0 0
28/07/2022
10.58
 384,322 10.17 10.66 10.25 0 1,000 -0.0
27/07/2022
10.17
 289,604 9.92 10.17 9.67 0 0 0
26/07/2022
9.92
 316,711 10.17 10.33 9.92 0 0 0
25/07/2022
10.17
 398,594 10.66 10.66 10.17 0 0 0
22/07/2022
10.66
 314,700 10.74 10.83 10.50 0 0 0
21/07/2022
10.74
 301,063 10.83 10.99 10.58 0 0 0
20/07/2022
10.83
 656,886 10.41 10.91 10.41 0 0 0
19/07/2022
10.41
 323,139 10.58 10.58 10.17 0 0 0
18/07/2022
10.58
 370,784 10.58 10.83 10.33 0 2,000 -0.0
15/07/2022
10.58
 620,211 10.33 10.91 10.33 0 10,000 -0.1
14/07/2022
10.33
 160,508 10.33 10.33 10.08 0 0 0
13/07/2022
10.33
 382,035 10.25 10.50 10.25 0 20,000 -0.3
12/07/2022
10.25
 410,347 9.83 10.25 9.83 0 0 0
11/07/2022
9.83
 182,120 10 10.08 9.67 0 0 0
08/07/2022
10
 425,100 9.50 10.17 9.50 0 0 0
07/07/2022
9.50
 204,815 9.50 9.75 9.26 0 0 0
06/07/2022
9.50
 275,861 9.92 9.92 9.42 0 0 0
05/07/2022
9.92
 256,800 10.25 10.33 9.75 0 0 0
04/07/2022
10.25
 225,207 10.33 10.58 10.17 0 0 0
01/07/2022
10.33
 280,805 10.41 10.58 9.75 0 0 0
30/06/2022
10.41
 223,713 10.83 10.83 10.25 0 0 0
29/06/2022
10.83
 291,746 10.74 11.07 10.41 0 0 0
28/06/2022
10.74
 395,949 10.17 10.91 10.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |