CTCP Tập đoàn Đầu tư Thăng Long (tig)

6.50
-0.10
(-1.52%)
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
(2026-05-20) 		-0.10 -1.49% 16,807,800 -6,800 0
6.40
7.10
6.50
2 tháng
(2026-04-20) 		0 0% 25,788,000 80,459 0
6.40
7.10
6.50
3 tháng
(2026-03-23) 		-0.30 -4.35% 51,252,900 335,959 2.1
6.40
7.40
6.50
6 tháng
(2025-12-22) 		-1.90 -22.35% 88,256,200 300,059 1.7
6.40
9.10
6.50
12 tháng
(2025-06-24) 		-0.50 -7.04% 290,083,100 1,394,559 10.8
6.40
10.70
6.50
24 tháng
(2024-07-01) 		-8.60 -56.58% 713,827,639 1,976,600 15.9
6.10
16.80
6.50
36 tháng
(2023-07-05) 		-3.58 -35.18% 1,188,217,040 1,254,718 3.2
6.10
16.80
6.50
60 tháng
(2021-07-15) 		-1.93 -22.64% 1,581,698,119 440,240 -17.3
4.27
22.73
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
18.09
 488,933 18.17 18.17 17.65 0 1,300 -0.0
13/01/2022
18.17
 615,443 18.02 19.79 17.65 0 0 0
12/01/2022
18.02
 1,084,300 19.12 19.12 17.28 0 0 0
11/01/2022
19.12
 731,776 19.49 19.93 19.05 0 0 0
10/01/2022
19.49
 761,925 19.86 20.08 19.49 0 0 0
07/01/2022
19.86
 585,419 20.15 20.15 19.86 0 0 0
06/01/2022
20.15
 1,073,613 19.64 20.30 19.49 0 0 0
05/01/2022
19.64
 800,722 19.56 20.30 19.49 0 0 0
04/01/2022
19.56
 1,236,812 20.59 21.26 19.12 0 0 0
31/12/2021
20.59
 674,909 21.92 21.92 20.59 0 0 0
30/12/2021
21.92
 580,144 21.99 22.07 20.67 0 0 0
29/12/2021
21.99
 1,141,770 20.23 22.21 20.15 0 51,000 -1.5
28/12/2021
20.23
 846,972 20.08 20.30 19.86 0 17,000 -0.5
27/12/2021
20.08
 673,390 19.86 20.23 19.64 0 45,000 -1.2
24/12/2021
19.86
 1,318,640 19.64 20.45 19.56 0 107,000 -2.9
23/12/2021
19.64
 693,888 19.49 19.86 19.12 0 0 0
22/12/2021
19.49
 840,013 19.49 20.08 19.49 0 22,900 -0.6
21/12/2021
19.49
 918,085 19.79 19.79 18.98 0 0 0
20/12/2021
19.79
 731,543 19.49 20.96 19.34 0 28,500 -0.8
17/12/2021
19.49
 807,204 20.08 20.15 19.49 0 0 0
16/12/2021
20.08
 1,007,173 20.15 20.23 19.64 0 0 0
15/12/2021
20.15
 1,313,000 19.49 20.45 18.68 0 4,200 -0.1
14/12/2021
19.49
 971,584 20.59 20.59 19.49 0 0 0
13/12/2021
20.59
 1,206,511 19.56 20.59 18.68 0 98,900 -2.6
10/12/2021
19.56
 1,151,611 19.86 19.93 18.98 0 0 0
09/12/2021
19.86
 1,610,585 18.31 19.86 18.02 0 2,000 -0.1
08/12/2021
18.31
 1,242,366 18.24 18.39 16.99 0 0 0
07/12/2021
18.24
 1,263,527 18.02 19.49 17.65 0 8,000 -0.2
06/12/2021
18.02
 2,002,025 16.40 18.02 16.40 0 51,200 -1.2
03/12/2021
16.40
 3,139,773 14.93 16.40 14.93 0 30,000 -0.7
02/12/2021
14.93
 911,980 14.64 14.93 14.56 0 0 0
01/12/2021
14.64
 713,766 14.71 14.71 14.56 0 0 0
30/11/2021
14.71
 692,489 14.71 14.86 14.49 0 0 0
29/11/2021
14.71
 915,693 14.71 14.71 14.12 0 0 0
26/11/2021
14.71
 494,800 14.78 15.15 14.49 0 0 0
25/11/2021
14.78
 581,773 14.71 14.78 14.49 0 1,500 -0.0
24/11/2021
14.71
 748,607 14.56 14.86 14.42 0 0 0
23/11/2021
14.56
 632,953 14.27 14.71 13.90 0 0 0
22/11/2021
14.27
 1,081,984 13.97 14.42 13.75 0 0 0
19/11/2021
13.97
 1,083,874 14.93 15.08 13.83 0 0 0
18/11/2021
14.93
 845,388 14.64 15.15 14.42 0 0 0
17/11/2021
14.64
 791,179 14.56 14.71 14.20 0 0 0
16/11/2021
14.56
 1,021,212 15.00 15.00 14.27 0 0 0
15/11/2021
15.00
 2,044,595 15.08 15.15 14.42 0 0 0
12/11/2021
15.08
 1,523,193 14.34 15.15 14.34 0 9,000 -0.2
11/11/2021
14.34
 1,262,770 13.83 14.42 13.83 0 0 0
10/11/2021
13.83
 773,317 13.75 13.97 13.61 0 0 0
09/11/2021
13.75
 609,015 13.83 13.83 13.53 0 2,200 -0.0
08/11/2021
13.83
 650,659 13.97 14.05 13.68 0 0 0
05/11/2021
13.97
 957,250 13.97 14.05 13.68 0 0 0
04/11/2021
13.97
 717,570 13.61 13.97 13.24 0 0 0
03/11/2021
13.61
 1,407,315 14.42 14.64 13.53 0 100 -0.0
02/11/2021
14.42
 1,474,214 13.90 14.64 13.75 0 8,900 -0.2
01/11/2021
13.90
 967,321 13.90 14.34 13.75 0 0 0
29/10/2021
13.90
 1,240,443 13.31 14.20 13.17 0 7,700 -0.1
28/10/2021
13.31
 1,840,558 13.24 13.46 12.87 0 0 0
27/10/2021
13.24
 1,361,600 13.61 13.68 13.17 0 0 0
26/10/2021
13.61
 808,500 13.61 13.61 13.24 0 0 0
25/10/2021
13.61
 1,732,900 13.09 13.90 12.95 0 16,300 -0.3
22/10/2021
13.09
 996,300 12.87 13.09 12.72 0 0 0
21/10/2021
12.87
 1,017,100 12.72 13.09 12.50 0 0 0
20/10/2021
12.72
 2,125,300 12.43 13.09 12.36 0 0 0
19/10/2021
12.43
 479,600 12.65 12.65 12.43 0 0 0
18/10/2021
12.65
 544,300 12.58 12.65 12.43 0 0 0
15/10/2021
12.58
 1,078,800 12.50 12.80 12.36 0 0 0
14/10/2021
12.50
 956,200 12.50 13.02 12.50 0 0 0
13/10/2021
12.50
 812,700 12.36 12.50 12.21 0 0 0
12/10/2021
12.36
 1,077,200 12.95 12.95 12.28 0 0 0
11/10/2021
12.95
 923,400 12.95 13.09 12.72 0 3,000 -0.1
08/10/2021
12.95
 1,683,100 12.80 12.95 12.65 0 0 0
07/10/2021
12.80
 2,732,715 11.77 12.95 11.77 0 24,000 -0.4
06/10/2021
11.77
 1,087,500 11.69 11.77 11.62 0 0 0
05/10/2021
11.69
 913,184 11.77 11.84 11.62 0 0 0
04/10/2021
11.77
 719,540 11.55 11.77 11.47 0 0 0
01/10/2021
11.55
 892,147 11.69 11.77 11.55 0 0 0
30/09/2021
11.69
 1,344,149 11.62 11.92 11.47 0 18,300 -0.3
29/09/2021
11.62
 743,718 11.62 11.77 11.40 0 100 -0.0
28/09/2021
11.62
 1,104,100 11.40 11.77 11.11 0 7,800 -0.1
27/09/2021
11.40
 930,804 11.77 11.77 11.11 0 0 0
24/09/2021
11.77
 654,357 12.06 12.06 11.62 0 0 0
23/09/2021
12.06
 1,134,364 12.06 12.28 11.84 0 0 0
22/09/2021
12.06
 1,086,564 11.77 12.06 11.18 0 11,300 -0.2
21/09/2021
11.77
 1,823,905 11.03 11.77 10.52 0 0 0
20/09/2021
11.03
 958,230 11.84 11.84 10.67 0 0 0
17/09/2021
11.84
 993,029 10.96 11.84 10.89 0 0 0
16/09/2021
10.96
 507,174 10.96 11.11 10.74 0 10,300 -0.2
15/09/2021
10.96
 682,900 10.52 11.25 10.52 0 8,700 0
14/09/2021
10.52
 2,107,002 11.11 11.18 10.52 0 0 0
13/09/2021
11.11
 1,210,713 11.47 11.92 11.11 0 0 0
10/09/2021
11.47
 695,335 11.62 12.36 11.47 0 0 0
09/09/2021
11.62
 365,817 11.33 11.69 11.40 0 0 0
08/09/2021
11.33
 939,609 11.55 11.84 11.25 0 0 0
07/09/2021
11.55
 1,927,485 12.36 12.36 11.40 0 0 0
06/09/2021
12.36
 1,319,870 12.06 12.58 12.06 0 6,000 -0.1
01/09/2021
12.06
 827,500 11.99 12.14 11.84 0 0 0
31/08/2021
11.99
 4,155,510 11.18 12.28 11.18 0 21,000 -0.3
30/08/2021
11.18
 2,071,977 10.67 11.25 10.74 0 0 0
27/08/2021
10.67
 446,100 10.37 10.74 10.30 0 0 0
26/08/2021
10.37
 326,568 10.37 10.59 10.22 0 0 0
25/08/2021
10.37
 221,370 10.37 10.44 10.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |