CTCP Tập đoàn Đầu tư Thăng Long (tig)

7.70
-0.10
(-1.28%)
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) 		-0.10 -1.27% 14,184,100 150,400 1.1
7.40
7.90
7.70
2 tháng
(2025-10-06) 		-0.70 -8.24% 33,410,000 479,300 3.6
7.40
8.50
7.70
3 tháng
(2025-09-08) 		-1.60 -17.02% 58,040,600 126,300 0.4
7.40
9.60
7.70
6 tháng
(2025-06-09) 		0.60 8.33% 203,729,000 790,600 6.9
7
10.70
7.70
12 tháng
(2024-12-10) 		-6.20 -44.29% 395,020,071 1,479,841 9.9
6.10
14
7.70
24 tháng
(2023-12-18) 		-5.20 -40% 922,587,256 -1,956,144 -30.2
6.10
16.80
7.70
36 tháng
(2022-12-21) 		-0.02 -0.23% 1,220,420,852 945,695 1.3
6.10
16.80
7.70
60 tháng
(2020-12-31) 		2.72 53.49% 1,736,146,585 -195,106 -23.3
4.27
22.73
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
8.75
 521,801 9.05 9.05 8.61 0 0 0
12/07/2021
9.05
 1,325,439 9.19 9.34 8.31 0 0 0
09/07/2021
9.19
 343,590 9.49 9.49 9.05 0 0 0
08/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/07/2021
9.49
 490,558 9.30 9.56 9.19 0 0 0
07/07/2021
9.29
 1,175,767 9.29 9.36 8.69 0 0 0
06/07/2021
9.29
 1,175,601 9.63 10.03 9.23 0 0 0
05/07/2021
9.63
 620,313 9.70 9.70 9.36 0 0 0
02/07/2021
9.70
 718,150 9.70 9.83 9.49 0 0 0
01/07/2021
9.70
 1,308,635 9.36 9.70 9.36 0 7,500 -0.1
30/06/2021
9.36
 862,768 9.49 9.70 9.36 0 0 0
29/06/2021
9.49
 1,072,627 9.63 9.76 9.49 0 0 0
28/06/2021
9.63
 806,548 9.70 9.83 9.56 0 0 0
25/06/2021
9.70
 482,160 9.76 9.83 9.70 0 0 0
24/06/2021
9.76
 649,715 9.83 9.90 9.70 0 16 -0.0
23/06/2021
9.83
 929,582 9.96 9.96 9.70 0 0 0
22/06/2021
9.96
 1,494,405 9.83 10.03 9.83 0 0 0
21/06/2021
9.83
 1,104,550 9.76 10.10 9.83 0 0 0
18/06/2021
9.76
 1,336,391 9.76 10.10 9.70 0 0 0
17/06/2021
9.76
 992,000 9.70 9.83 9.49 0 0 0
16/06/2021
9.70
 1,073,578 9.70 9.83 9.56 0 3,000 -0.0
15/06/2021
9.70
 702,662 9.76 9.90 9.70 12,200 59,500 -0.7
14/06/2021
9.76
 1,227,700 9.76 10.03 9.70 1,700 7,600 -0.1
11/06/2021
9.76
 886,457 9.70 9.90 9.56 3,200 0 0.0
10/06/2021
9.70
 1,176,893 9.90 10.30 9.70 11,300 3,000 0.1
09/06/2021
9.90
 1,037,147 9.90 10.03 9.56 11,200 0 0.2
08/06/2021
9.90
 1,546,468 10.10 10.36 9.63 32,900 0 0.5
07/06/2021
10.10
 1,901,858 9.96 10.23 9.70 43,600 6,000 0.5
04/06/2021
9.96
 1,573,198 10.30 10.30 9.83 1,000 4,000 -0.0
03/06/2021
10.30
 1,349,415 10.36 10.50 10.16 1,900 3,000 -0.0
02/06/2021
10.36
 2,307,055 10.10 10.36 10.03 2,300 84,400 -1.3
01/06/2021
10.10
 3,084,446 9.70 10.30 9.56 1,600 14,600 -0.2
31/05/2021
9.70
 904,416 9.83 9.90 9.63 2,900 10,000 -0.1
28/05/2021
9.83
 1,025,228 9.63 9.90 9.49 3,100 10,800 -0.1
27/05/2021
9.63
 1,217,386 9.83 9.83 9.43 0 0 0
26/05/2021
9.83
 930,800 10.03 10.03 9.83 11,200 0 0.2
25/05/2021
10.03
 1,216,900 9.83 10.77 9.96 1,500 8,000 -0.1
24/05/2021
9.83
 1,002,049 9.96 10.03 9.83 5,200 0 0.1
21/05/2021
9.96
 1,784,693 9.76 10.10 9.76 5,500 32,000 -0.4
20/05/2021
9.76
 1,555,980 9.70 9.96 9.56 1,100 0 0.0
19/05/2021
9.70
 2,563,050 9.56 10.10 9.29 0 0 0
18/05/2021
9.56
 954,180 9.70 9.70 9.43 10,400 0 0.1
17/05/2021
9.70
 1,209,922 9.76 9.76 9.49 20,500 0 0.3
14/05/2021
9.76
 1,811,129 9.63 9.90 9.56 0 0 0
13/05/2021
9.63
 2,041,140 10.16 10.16 9.63 35,500 700 0.5
12/05/2021
10.16
 2,435,090 10.16 10.16 9.83 35,900 3,000 0.5
11/05/2021
10.16
 1,469,842 10.23 10.36 9.96 2,000 21,484 -0.3
10/05/2021
10.23
 2,532,494 9.70 10.43 9.70 16,000 68,090 -0.8
07/05/2021
9.70
 3,135,564 9.43 9.90 9.29 6,000 9,000 -0.0
06/05/2021
9.43
 1,675,700 9.16 9.70 9.16 26,000 18,000 0.1
05/05/2021
9.16
 1,715,997 9.09 9.29 9.03 0 18,200 -0.2
04/05/2021
9.09
 1,344,228 9.29 9.29 8.89 20,000 5,000 0.2
29/04/2021
9.29
 1,131,259 9.36 9.36 9.09 30,000 0 0.4
28/04/2021
9.36
 1,473,423 9.36 9.49 9.09 20,000 13,000 0.1
27/04/2021
9.36
 1,611,663 9.43 9.43 8.49 0 0 0
26/04/2021
9.43
 1,356,136 9.63 9.63 9.23 11,200 4,000 0.1
23/04/2021
9.63
 3,057,393 9.09 9.63 8.76 20,000 77,500 -0.8
22/04/2021
9.09
 2,647,117 9.49 10.03 9.09 2,800 16,000 -0.2
20/04/2021
9.49
 3,307,700 9.29 9.70 9.03 26,900 25,100 0.0
19/04/2021
9.29
 2,598,787 9.16 9.43 8.89 1,300 12,000 -0.1
16/04/2021
9.16
 3,647,102 8.36 9.16 7.96 1,600 54,000 -0.7
15/04/2021
8.36
 2,633,190 8.22 8.43 8.02 12,200 8,300 0.0
14/04/2021
8.22
 2,712,603 7.76 8.22 7.62 0 97,617 -1.2
13/04/2021
7.76
 3,389,054 7.62 8.29 7.62 10,800 44,400 -0.4
12/04/2021
7.62
 2,469,286 7.29 7.76 7.29 10,400 18,000 -0.1
09/04/2021
7.29
 1,666,221 7.22 7.42 7.15 11,000 9,100 0.0
08/04/2021
7.22
 1,717,788 7.36 7.49 7.22 52,100 10,000 0.5
07/04/2021
7.36
 1,547,512 7.42 7.49 7.22 1,000 500 0.0
06/04/2021
7.42
 1,875,797 7.36 7.62 7.22 5,200 10,000 -0.1
05/04/2021
7.36
 2,047,661 7.69 7.69 7.22 8,300 10,000 -0.0
02/04/2021
7.69
 2,535,126 7.49 7.76 7.15 3,900 16,000 -0.1
01/04/2021
7.49
 5,236,697 6.82 7.49 6.75 6,900 63,000 -0.6
31/03/2021
6.82
 6,950,446 6.29 6.82 6.22 81,700 60,000 0.2
30/03/2021
6.29
 3,006,518 5.88 6.35 5.82 1,200 9,000 -0.1
29/03/2021
5.88
 709,165 5.68 5.88 5.68 2,100 0 0.0
26/03/2021
5.68
 1,566,293 5.82 5.82 5.35 3,000 32,000 -0.2
25/03/2021
5.82
 872,760 5.88 5.95 5.75 0 0 0
24/03/2021
5.88
 1,332,913 5.88 5.95 5.68 1,000 0 0.0
23/03/2021
5.88
 1,119,261 5.95 6.22 5.75 2,300 0 0.0
22/03/2021
5.95
 1,200,497 5.88 6.08 5.88 2,500 80 0.0
19/03/2021
5.88
 1,096,785 5.88 6.02 5.88 0 0 0
18/03/2021
5.88
 1,818,598 5.95 6.08 5.88 5,600 0 0.1
17/03/2021
5.95
 1,315,451 6.02 6.15 5.88 1,000 2,800 -0.0
16/03/2021
6.02
 2,584,510 6.15 6.22 5.88 37,400 27,200 0.1
15/03/2021
6.15
 1,774,200 6.29 6.29 6.15 12,000 0 0.1
12/03/2021
6.29
 2,241,852 6.29 6.42 6.22 39,600 0 0.4
11/03/2021
6.29
 1,881,324 6.15 6.29 6.08 6,000 0 0.1
10/03/2021
6.15
 2,219,420 6.08 6.22 5.88 3,000 100 0.0
09/03/2021
6.08
 1,960,400 6.22 6.29 5.88 0 17,000 -0.2
08/03/2021
6.22
 2,251,398 6.22 6.42 6.15 16,000 14,000 0.0
05/03/2021
6.22
 2,695,647 5.88 6.35 5.68 0 0 0
04/03/2021
5.88
 2,473,202 5.88 5.95 5.55 0 0 0
03/03/2021
5.88
 2,034,146 6.08 6.15 5.88 2,200 0 0.0
02/03/2021
6.08
 1,462,674 6.02 6.29 6.02 12,000 23,000 -0.1
01/03/2021
6.02
 2,724,508 5.75 6.29 5.75 26,200 51,500 -0.2
26/02/2021
5.75
 3,698,511 5.48 5.88 5.22 0 86,000 -0.7
25/02/2021
5.48
 1,459,723 5.62 5.68 5.42 0 0 0
24/02/2021
5.62
 5,008,744 5.35 5.88 5.42 23,900 25,000 -0.0
23/02/2021
5.35
 3,352,108 4.88 5.35 4.81 0 120,000 -1.0
22/02/2021
4.88
 2,399,836 5.01 5.22 4.88 4,300 0 0.0
19/02/2021
5.01
 2,218,100 5.28 5.42 4.95 3,000 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |