Tổng Công ty Thăng Long - CTCP (ttl)

7.80
0.10
(1.30%)
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
(2026-02-11) 		-0.50 -6.10% 29,700 2,200 0.0
7.50
8.40
7.70
2 tháng
(2026-01-12) 		-0.60 -7.23% 253,200 3,100 0.0
7.50
10.90
7.70
3 tháng
(2025-12-15) 		-0.70 -8.33% 299,500 2,900 0.0
7.50
10.90
7.70
6 tháng
(2025-09-15) 		-0.70 -8.33% 524,200 7,600 0.1
7.50
10.90
7.70
12 tháng
(2025-03-18) 		-1.20 -13.48% 982,000 6,900 0.0
7.10
10.90
7.70
24 tháng
(2024-03-25) 		-0.30 -3.75% 2,571,193 7,590 0.1
7
14.90
7.70
36 tháng
(2023-03-29) 		-1.90 -19.79% 3,491,647 7,990 0.1
7
14.90
7.70
60 tháng
(2021-04-08) 		-0.61 -7.38% 12,921,350 16,790 0.2
5.99
23.80
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
8.31
 0 8.31 8.31 8.31 0 0 0
08/04/2021
8.31
 0 8.31 8.31 8.31 0 0 0
07/04/2021
8.31
 2,900 8.31 8.41 8.31 0 0 0
06/04/2021
8.31
 8,900 8.41 8.41 7.64 0 0 0
05/04/2021
8.41
 0 8.41 8.41 8.41 0 0 0
02/04/2021
8.41
 2,800 8.22 8.51 7.73 0 0 0
01/04/2021
8.22
 14,500 7.54 8.22 7.54 0 0 0
31/03/2021
7.54
 1,900 7.73 7.73 7.54 0 0 0
30/03/2021
7.73
 3,000 7.83 7.83 7.73 0 0 0
29/03/2021
7.83
 300 8.12 8.22 7.83 0 0 0
26/03/2021
8.12
 0 8.12 8.12 8.12 0 0 0
25/03/2021
8.12
 13,500 7.83 8.60 8.12 0 0 0
24/03/2021
7.83
 100 7.64 7.83 7.83 0 0 0
23/03/2021
7.64
 100 7.54 7.64 7.64 0 0 0
22/03/2021
7.54
 1,300 7.93 7.93 7.25 0 0 0
19/03/2021
7.93
 0 7.93 7.93 7.93 0 0 0
18/03/2021
7.93
 0 7.93 7.93 7.93 0 0 0
17/03/2021
7.93
 0 7.93 7.93 7.93 0 0 0
16/03/2021
7.93
 400 7.83 7.93 7.83 0 0 0
15/03/2021
7.83
 100 7.83 7.83 7.83 0 0 0
12/03/2021
7.83
 100 7.83 7.83 7.83 0 0 0
11/03/2021
7.83
 100 7.83 7.83 7.83 0 0 0
10/03/2021
7.83
 300 7.54 7.83 7.83 0 0 0
09/03/2021
7.54
 2,300 7.83 7.93 7.54 0 0 0
08/03/2021
7.83
 2,200 7.93 7.93 7.73 0 0 0
05/03/2021
7.93
 1,700 7.73 7.93 7.73 0 0 0
04/03/2021
7.73
 1,500 7.93 8.22 7.73 0 0 0
03/03/2021
7.93
 200 7.83 7.93 7.83 0 0 0
02/03/2021
7.83
 3,100 7.83 8.31 7.73 0 0 0
01/03/2021
7.83
 1,800 7.83 8.51 7.83 0 0 0
26/02/2021
7.83
 200 7.73 7.83 7.83 0 0 0
25/02/2021
7.73
 500 7.25 7.83 7.25 0 0 0
24/02/2021
7.25
 200 7.73 7.93 7.25 0 0 0
23/02/2021
7.73
 1,400 8.22 8.22 7.44 0 0 0
22/02/2021
8.22
 1,100 7.73 8.22 7.64 0 0 0
19/02/2021
7.73
 700 7.54 7.73 7.64 0 0 0
18/02/2021
7.54
 0 7.54 7.54 7.54 0 0 0
17/02/2021
7.54
 500 7.25 7.54 7.54 0 0 0
09/02/2021
7.25
 0 7.25 7.25 7.25 0 0 0
08/02/2021
7.25
 1,100 7.15 7.73 7.25 0 0 0
05/02/2021
7.15
 500 7.25 7.25 7.15 0 0 0
04/02/2021
7.25
 3,200 7.73 8.41 7.25 0 0 0
03/02/2021
7.73
 200 7.73 8.41 7.73 0 0 0
02/02/2021
7.73
 0 7.73 7.73 7.73 0 0 0
01/02/2021
7.73
 100 7.06 7.73 7.73 0 0 0
29/01/2021
7.06
 3,200 7.06 7.06 6.48 0 0 0
28/01/2021
7.06
 11,800 7.73 7.73 7.06 0 0 0
27/01/2021
7.73
 4,400 8.51 8.51 7.73 0 0 0
26/01/2021
8.51
 14,100 8.02 8.51 8.02 0 0 0
25/01/2021
8.02
 11,900 8.22 8.22 7.44 0 0 0
22/01/2021
8.22
 12,900 9.09 9.96 8.22 0 0 0
21/01/2021
9.09
 300 8.51 9.28 8.99 0 0 0
20/01/2021
8.51
 900 7.83 8.60 7.93 0 0 0
19/01/2021
7.83
 6,100 7.73 8.51 7.44 0 0 0
18/01/2021
7.73
 29,100 7.25 7.93 7.25 0 0 0
15/01/2021
7.25
 13,600 7.15 7.25 7.06 0 0 0
14/01/2021
7.15
 100 6.77 7.15 7.15 0 0 0
13/01/2021
6.77
 7,500 7.25 7.25 6.67 0 0 0
12/01/2021
7.25
 6,000 6.96 7.35 7.06 0 0 0
11/01/2021
6.96
 100 7.06 7.06 6.96 0 0 0
08/01/2021
7.06
 16,400 6.86 7.06 6.86 0 400 -0.0
07/01/2021
6.86
 2,600 6.77 6.86 6.57 0 0 0
06/01/2021
6.77
 2,000 7.15 7.15 6.77 0 0 0
05/01/2021
7.15
 0 7.15 7.15 7.15 0 0 0
04/01/2021
7.15
 2,900 7.25 7.25 6.77 0 0 0
31/12/2020
7.25
 500 6.77 7.25 7.25 0 0 0
30/12/2020
6.77
 8,700 7.44 7.44 6.77 0 0 0
29/12/2020
7.44
 0 7.44 7.44 7.44 0 0 0
28/12/2020
7.44
 0 7.44 7.44 7.44 0 0 0
25/12/2020
7.44
 0 7.44 7.44 7.44 0 0 0
24/12/2020
7.44
 0 7.44 7.44 7.44 0 0 0
23/12/2020
7.44
 0 7.44 7.44 7.44 0 0 0
22/12/2020
7.44
 1,100 6.96 7.54 7.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |