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)
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
01/12/2021
15.80
 98,500 15.10 16 15.20 0 0 0
30/11/2021
15.10
 24,100 15.10 15.40 14.90 0 0 0
29/11/2021
15.10
 28,900 15.80 15.80 15.10 0 0 0
26/11/2021
15.80
 73,000 15.40 15.80 14 0 0 0
25/11/2021
15.40
 27,400 15.20 15.40 15 0 0 0
24/11/2021
15.20
 16,800 15.60 15.60 15.20 0 0 0
23/11/2021
15.60
 10,100 16.10 16.10 15 0 0 0
22/11/2021
16.10
 26,200 17 17 15.50 0 0 0
19/11/2021
17
 24,100 16.80 17.30 16.50 0 100 -0.0
18/11/2021
16.80
 55,000 16.10 17.60 16.10 0 0 0
17/11/2021
16.10
 66,400 15.20 16.10 15 0 0 0
16/11/2021
15.20
 77,100 15.20 16.70 14.30 0 0 0
15/11/2021
15.20
 153,000 13.90 15.20 13.90 0 0 0
12/11/2021
13.90
 47,600 15.20 15.20 13.90 0 0 0
11/11/2021
15.20
 59,600 15.20 16.70 13.70 0 100 -0.0
10/11/2021
15.20
 107,600 13.90 15.20 14.90 5,600 0 0.1
09/11/2021
13.90
 23,700 12.70 13.90 13.90 0 0 0
08/11/2021
12.70
 52,600 11.60 12.70 11.60 0 0 0
05/11/2021
11.60
 79,800 10.60 11.60 11 200 0 0.0
04/11/2021
10.60
 4,100 11.10 11.10 10.60 100 0 0.0
03/11/2021
11.10
 111,800 10.20 11.20 10.50 0 0 0
02/11/2021
10.20
 27,900 9.80 10.30 9.80 0 0 0
01/11/2021
9.80
 14,000 9.90 10 9.20 0 0 0
29/10/2021
9.90
 14,800 9.70 10 9.80 0 0 0
28/10/2021
9.70
 4,300 10.10 10.10 9.30 0 0 0
27/10/2021
10.10
 28,000 9.80 10.20 9.70 0 0 0
26/10/2021
9.80
 8,700 9.30 9.80 9 0 0 0
25/10/2021
9.30
 15,400 8.80 9.60 8.80 0 0 0
22/10/2021
8.80
 27,100 8.80 8.90 8.70 0 0 0
21/10/2021
8.80
 4,600 8.80 8.90 8.20 0 0 0
20/10/2021
8.80
 400 8.80 8.80 8.50 0 0 0
19/10/2021
8.80
 6,100 8.80 8.80 8.40 0 0 0
18/10/2021
8.80
 900 8.90 8.90 8.80 0 0 0
15/10/2021
8.90
 0 8.90 8.90 8.90 0 0 0
14/10/2021
8.90
 2,800 8.80 8.90 8.80 0 0 0
13/10/2021
8.80
 1,600 8.40 8.80 8.50 0 0 0
12/10/2021
8.40
 4,200 8.90 8.90 8.40 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
8.90
 6,600 8.70 9 8.80 0 0 0
08/10/2021
8.70
 4,300 8.70 8.70 8.60 0 0 0
07/10/2021
8.70
 5,200 8.70 8.70 8.70 0 0 0
06/10/2021
8.70
 1,800 8.80 8.80 8.70 0 0 0
05/10/2021
8.80
 1,400 8.70 8.80 8.70 0 0 0
04/10/2021
8.70
 9,400 8.31 8.70 8.31 0 0 0
01/10/2021
8.31
 38,200 9.18 9.18 8.31 0 0 0
30/09/2021
9.18
 8,200 8.99 9.18 8.70 3,000 0 0.0
29/09/2021
8.99
 2,000 9.09 9.09 8.51 0 0 0
28/09/2021
9.09
 31,600 8.80 9.09 7.93 0 0 0
27/09/2021
8.80
 11,100 9.47 9.47 8.80 0 0 0
24/09/2021
9.47
 1,200 9.47 9.57 8.70 0 0 0
23/09/2021
9.47
 22,900 9.47 9.86 9.47 0 0 0
22/09/2021
9.47
 56,600 8.80 9.47 8.89 0 0 0
21/09/2021
8.80
 19,700 8.60 9.38 8.60 0 0 0
20/09/2021
8.60
 35,300 9.47 9.47 8.60 100 0 0.0
17/09/2021
9.47
 34,000 9.38 9.67 9.38 0 0 0
16/09/2021
9.38
 13,200 8.70 9.38 8.31 0 0 0
15/09/2021
8.70
 36,200 7.93 8.70 7.93 0 0 0
14/09/2021
7.93
 12,200 8.02 8.02 7.93 0 0 0
13/09/2021
8.02
 14,400 7.93 8.41 8.02 0 0 0
10/09/2021
7.93
 77,200 7.83 8.12 7.73 0 0 0
09/09/2021
7.83
 15,100 8.31 8.31 7.83 0 0 0
08/09/2021
8.31
 1,300 8.02 8.31 7.44 0 0 0
07/09/2021
8.02
 32,900 8.89 8.89 8.02 0 0 0
06/09/2021
8.89
 1,500 8.70 9.18 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |