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)
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
21/12/2020
6.96
 200 6.57 7.15 6.96 0 0 0
18/12/2020
6.57
 7,100 7.25 7.64 6.57 0 0 0
17/12/2020
7.25
 500 7.93 7.93 7.25 0 0 0
16/12/2020
7.93
 0 7.93 7.93 7.93 0 0 0
15/12/2020
7.93
 13,200 7.25 7.93 6.67 0 0 0
14/12/2020: Cổ tức tiền mặt tỉ lệ: 3%
14/12/2020
7.25
 1,000 6.96 7.25 7.25 0 0 0
11/12/2020
6.96
 1,200 6.77 6.96 6.77 0 0 0
10/12/2020
6.77
 2,010 6.77 6.77 6.77 10 0 0.0
09/12/2020
6.77
 0 6.77 6.77 6.77 0 0 0
08/12/2020
6.77
 600 6.96 6.96 6.77 0 0 0
07/12/2020
6.96
 2,500 6.87 7.15 6.77 400 0 0.0
04/12/2020
6.87
 3,000 6.96 6.96 6.87 0 0 0
03/12/2020
6.96
 0 6.96 6.96 6.96 0 0 0
02/12/2020
6.96
 0 6.96 6.96 6.96 0 0 0
01/12/2020
6.96
 300 6.68 6.96 6.87 0 0 0
30/11/2020
6.68
 1,200 6.68 7.33 6.68 0 0 0
27/11/2020
6.68
 700 7.33 7.42 6.68 0 0 0
26/11/2020
7.33
 1,100 6.68 7.33 6.68 0 0 0
25/11/2020
6.68
 6,000 6.68 7.33 6.59 0 0 0
24/11/2020
6.68
 11,000 6.68 6.68 6.12 0 0 0
23/11/2020
6.68
 0 6.68 6.68 6.68 0 0 0
20/11/2020
6.68
 0 6.68 6.68 6.68 0 0 0
19/11/2020
6.68
 100 6.12 6.68 6.68 0 0 0
18/11/2020
6.12
 6,100 6.50 6.50 6.03 0 0 0
17/11/2020
6.50
 0 6.50 6.50 6.50 0 0 0
16/11/2020
6.50
 100 6.22 6.50 6.50 0 0 0
13/11/2020
6.22
 800 6.03 6.22 6.12 0 0 0
12/11/2020
6.03
 20,000 6.50 6.50 6.03 0 0 0
11/11/2020
6.50
 0 6.50 6.50 6.50 0 0 0
10/11/2020
6.50
 0 6.50 6.50 6.50 0 0 0
09/11/2020
6.50
 100 6.40 6.50 6.50 0 0 0
06/11/2020
6.40
 100 6.03 6.40 6.40 0 0 0
05/11/2020
6.03
 2,200 6.59 6.59 6.03 0 0 0
04/11/2020
6.59
 0 6.59 6.59 6.59 0 0 0
03/11/2020
6.59
 9,100 6.50 6.59 6.03 0 0 0
02/11/2020
6.50
 0 6.50 6.50 6.50 0 0 0
30/10/2020
6.50
 7,800 6.31 6.87 6.31 0 0 0
29/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
28/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
27/10/2020
6.31
 600 6.22 6.31 6.22 0 0 0
26/10/2020
6.22
 800 6.22 6.40 5.85 0 0 0
23/10/2020
6.22
 5,100 5.94 6.22 5.94 0 0 0
22/10/2020
5.94
 5,700 6.03 6.03 5.94 0 0 0
21/10/2020
6.03
 1,010 6.31 6.31 6.03 0 0 0
20/10/2020
6.31
 600 6.31 6.31 6.31 0 0 0
19/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
16/10/2020
6.31
 100 6.03 6.31 6.31 0 0 0
15/10/2020
6.03
 14,400 6.68 6.68 6.03 0 0 0
14/10/2020
6.68
 0 6.68 6.68 6.68 0 0 0
13/10/2020
6.68
 100 6.50 6.68 6.68 0 0 0
12/10/2020
6.50
 9,700 6.40 6.50 6.40 0 0 0
09/10/2020
6.40
 200 6.31 6.40 6.40 0 0 0
08/10/2020
6.31
 100 6.03 6.31 6.31 0 0 0
07/10/2020
6.03
 8,300 6.59 6.59 6.03 0 0 0
06/10/2020
6.59
 200 6.40 6.59 6.50 0 0 0
05/10/2020
6.40
 700 6.96 6.96 6.40 0 0 0
02/10/2020
6.96
 5,800 6.68 6.96 6.59 0 0 0
01/10/2020
6.68
 22,200 6.22 6.77 6.31 0 0 0
30/09/2020
6.22
 19,000 6.31 6.31 5.85 0 0 0
29/09/2020
6.31
 9,300 6.50 6.50 5.85 0 0 0
28/09/2020
6.50
 2,700 6.40 6.96 6.03 0 0 0
25/09/2020
6.40
 2,200 5.85 6.40 5.57 0 0 0
24/09/2020
5.85
 8,200 6.50 6.50 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |