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)
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
01/09/2021
8.70
 28,500 9.67 9.67 8.70 0 0 0
31/08/2021
9.67
 7,000 8.80 9.67 8.02 0 0 0
30/08/2021
8.80
 1,700 8.80 8.80 7.93 0 0 0
27/08/2021
8.80
 0 8.80 8.80 8.80 0 0 0
26/08/2021
8.80
 0 8.80 8.80 8.80 0 0 0
25/08/2021
8.80
 400 8.22 8.99 8.31 0 0 0
24/08/2021
8.22
 0 8.22 8.22 8.22 0 0 0
23/08/2021
8.22
 2,100 8.22 8.99 7.44 0 0 0
20/08/2021
8.22
 0 8.22 8.22 8.22 0 0 0
19/08/2021
8.22
 1,600 9.09 9.09 8.22 0 0 0
18/08/2021
9.09
 200 8.99 9.18 9.09 0 0 0
17/08/2021
8.99
 100 8.89 8.99 8.99 0 0 0
16/08/2021
8.89
 3,200 8.89 9.38 8.89 0 0 0
13/08/2021
8.89
 1,200 8.89 8.89 8.80 0 0 0
12/08/2021
8.89
 5,200 8.31 8.89 8.12 0 0 0
11/08/2021
8.31
 2,800 8.51 9.28 8.12 0 0 0
10/08/2021
8.51
 1,400 8.12 8.51 8.02 0 0 0
09/08/2021
8.12
 2,000 8.12 8.22 8.02 0 0 0
06/08/2021
8.12
 3,000 7.83 8.22 7.54 0 0 0
05/08/2021
7.83
 2,300 7.83 8.12 7.35 0 0 0
04/08/2021
7.83
 7,100 7.73 8.22 7.64 0 0 0
03/08/2021
7.73
 11,000 7.06 7.73 7.06 0 0 0
02/08/2021
7.06
 3,100 7.35 7.35 7.06 0 0 0
30/07/2021
7.35
 100 7.25 7.35 7.35 0 0 0
29/07/2021
7.25
 1,400 7.54 7.54 7.25 0 0 0
28/07/2021
7.54
 1,800 7.06 7.54 7.15 0 0 0
27/07/2021
7.06
 0 7.06 7.06 7.06 0 0 0
26/07/2021
7.06
 700 6.48 7.06 6.48 0 0 0
23/07/2021
6.48
 0 6.48 6.48 6.48 0 0 0
22/07/2021
6.48
 34 6.48 6.48 6.48 0 0 0
21/07/2021
6.48
 100 6.38 6.48 6.48 0 0 0
20/07/2021
6.38
 100 6.48 6.48 6.38 0 0 0
19/07/2021
6.48
 415 6.57 6.57 6.48 0 0 0
16/07/2021
6.57
 700 6.28 6.57 6.38 0 0 0
15/07/2021
6.28
 200 5.99 6.28 6.19 0 0 0
14/07/2021
5.99
 3,000 6.48 6.48 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |