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)
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
13/07/2021
6.48
 10,000 6.48 6.48 6.48 0 0 0
12/07/2021
6.48
 2,000 7.15 7.15 6.48 0 0 0
09/07/2021
7.15
 0 7.15 7.15 7.15 0 0 0
08/07/2021
7.15
 0 7.15 7.15 7.15 0 0 0
07/07/2021
7.15
 2,400 7.44 7.44 7.15 0 0 0
06/07/2021
7.44
 5,000 7.44 7.54 7.44 0 0 0
05/07/2021
7.44
 2,800 7.44 7.44 7.25 0 1,000 -0.0
02/07/2021
7.44
 4,500 7.44 7.44 7.35 0 0 0
01/07/2021
7.44
 3,900 7.44 7.44 7.35 0 0 0
30/06/2021
7.44
 4,900 7.25 7.44 7.25 0 0 0
29/06/2021
7.25
 800 7.44 7.44 7.25 0 0 0
28/06/2021
7.44
 1,210 7.35 7.44 7.25 0 0 0
25/06/2021
7.35
 7,100 7.15 7.44 7.15 0 1,000 -0.0
24/06/2021
7.15
 5,800 7.44 7.44 7.06 0 0 0
23/06/2021
7.44
 500 7.64 7.64 7.25 0 0 0
22/06/2021
7.64
 27,400 7.15 7.64 6.77 2,000 0 0.0
21/06/2021
7.15
 25,800 7.54 7.64 7.15 0 0 0
18/06/2021
7.54
 30,100 7.35 7.64 7.35 0 0 0
17/06/2021
7.35
 5,300 7.64 7.64 7.35 0 0 0
16/06/2021
7.64
 3,200 7.73 7.73 7.35 0 0 0
15/06/2021
7.73
 0 7.73 7.73 7.73 0 0 0
14/06/2021
7.73
 6,600 7.73 7.93 7.35 0 0 0
11/06/2021
7.73
 8,250 7.73 7.83 7.35 0 0 0
10/06/2021
7.73
 700 7.73 7.73 7.73 0 0 0
09/06/2021
7.73
 100 7.64 7.73 7.73 0 0 0
08/06/2021
7.64
 600 7.73 7.73 7.54 0 0 0
07/06/2021
7.73
 0 7.73 7.73 7.73 0 0 0
04/06/2021
7.73
 1,100 7.73 7.73 7.44 0 0 0
03/06/2021
7.73
 5,000 7.64 7.73 7.54 0 0 0
02/06/2021
7.64
 500 7.64 7.64 7.25 0 0 0
01/06/2021
7.64
 1,800 7.73 7.73 7.25 0 0 0
31/05/2021
7.73
 200 7.73 7.73 7.64 0 0 0
28/05/2021
7.73
 200 7.73 7.73 6.96 0 0 0
27/05/2021
7.73
 5,600 7.64 7.73 6.96 0 0 0
26/05/2021
7.64
 7,900 7.73 7.73 7.54 0 0 0
25/05/2021
7.73
 900 7.44 7.73 7.35 0 0 0
24/05/2021
7.44
 2,000 7.73 7.73 7.44 0 0 0
21/05/2021
7.73
 900 7.83 7.83 7.44 0 0 0
20/05/2021
7.83
 400 7.73 7.83 7.73 0 0 0
19/05/2021
7.73
 900 7.73 7.73 7.54 0 0 0
18/05/2021
7.73
 12,200 7.25 7.83 7.64 0 0 0
17/05/2021
7.25
 5,000 7.83 7.83 7.25 0 0 0
14/05/2021
7.83
 2,400 7.73 7.83 7.64 0 0 0
13/05/2021
7.73
 500 8.02 8.02 7.73 0 0 0
12/05/2021
8.02
 5,100 8.02 8.02 7.73 0 0 0
11/05/2021
8.02
 1,600 7.83 8.22 7.83 0 0 0
10/05/2021
7.83
 1,200 7.64 7.83 7.35 0 0 0
07/05/2021
7.64
 10,200 7.35 7.64 6.86 0 0 0
06/05/2021
7.35
 600 7.44 7.44 7.35 0 0 0
05/05/2021
7.44
 6,709 7.73 7.73 7.15 0 0 0
04/05/2021
7.73
 1,700 7.83 7.83 7.64 0 0 0
29/04/2021
7.83
 1,100 7.54 8.12 7.25 0 0 0
28/04/2021
7.54
 1,200 7.15 7.64 7.54 0 0 0
27/04/2021
7.15
 2,900 7.83 7.83 7.15 0 0 0
26/04/2021
7.83
 700 8.22 8.22 7.83 0 0 0
23/04/2021
8.22
 25,900 7.83 8.22 7.25 0 0 0
22/04/2021
7.83
 5,400 8.51 8.51 7.83 0 0 0
20/04/2021
8.51
 9,000 9.18 9.18 8.41 0 0 0
19/04/2021
9.18
 3,900 8.89 9.67 8.70 0 0 0
16/04/2021
8.89
 28,200 9.86 9.86 8.89 0 0 0
15/04/2021
9.86
 53,000 10.92 10.92 9.86 0 0 0
14/04/2021
10.92
 19,209 9.96 10.92 10.92 0 0 0
13/04/2021
9.96
 24,300 9.09 9.96 8.22 0 0 0
12/04/2021
9.09
 93,921 8.31 9.09 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |