Tổng Công ty Thăng Long - CTCP (ttl)

7.90
0.40
(5.33%)
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
(2026-07-06) 		0.30 4.17% 34,300 -4,000 0
7
7.90
7.90
2 tháng
(2026-06-08) 		0.20 2.74% 57,800 -4,000 0
7
7.90
7.90
3 tháng
(2026-05-07) 		-1.10 -12.79% 68,700 -3,900 0
7
8.60
7.90
6 tháng
(2026-02-06) 		-0.50 -6.25% 212,000 -2,400 0.0
7
9.20
7.90
12 tháng
(2025-08-11) 		-0.30 -3.85% 948,400 2,700 0.1
7
10.90
7.90
24 tháng
(2024-08-15) 		-0.20 -2.60% 2,378,316 2,290 0.1
7
14.90
7.90
36 tháng
(2023-08-21) 		-2.50 -25% 3,277,147 2,790 0.1
7
14.90
7.90
60 tháng
(2021-08-31) 		-2.17 -22.41% 12,538,802 11,690 0.2
7
23.80
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
8.90
 6,600 8.70 9 8.80 0 0 0
08/10/2021
8.70
 4,300 8.70 8.70 8.60 0 0 0
07/10/2021
8.70
 5,200 8.70 8.70 8.70 0 0 0
06/10/2021
8.70
 1,800 8.80 8.80 8.70 0 0 0
05/10/2021
8.80
 1,400 8.70 8.80 8.70 0 0 0
04/10/2021
8.70
 9,400 8.31 8.70 8.31 0 0 0
01/10/2021
8.31
 38,200 9.18 9.18 8.31 0 0 0
30/09/2021
9.18
 8,200 8.99 9.18 8.70 3,000 0 0.0
29/09/2021
8.99
 2,000 9.09 9.09 8.51 0 0 0
28/09/2021
9.09
 31,600 8.80 9.09 7.93 0 0 0
27/09/2021
8.80
 11,100 9.47 9.47 8.80 0 0 0
24/09/2021
9.47
 1,200 9.47 9.57 8.70 0 0 0
23/09/2021
9.47
 22,900 9.47 9.86 9.47 0 0 0
22/09/2021
9.47
 56,600 8.80 9.47 8.89 0 0 0
21/09/2021
8.80
 19,700 8.60 9.38 8.60 0 0 0
20/09/2021
8.60
 35,300 9.47 9.47 8.60 100 0 0.0
17/09/2021
9.47
 34,000 9.38 9.67 9.38 0 0 0
16/09/2021
9.38
 13,200 8.70 9.38 8.31 0 0 0
15/09/2021
8.70
 36,200 7.93 8.70 7.93 0 0 0
14/09/2021
7.93
 12,200 8.02 8.02 7.93 0 0 0
13/09/2021
8.02
 14,400 7.93 8.41 8.02 0 0 0
10/09/2021
7.93
 77,200 7.83 8.12 7.73 0 0 0
09/09/2021
7.83
 15,100 8.31 8.31 7.83 0 0 0
08/09/2021
8.31
 1,300 8.02 8.31 7.44 0 0 0
07/09/2021
8.02
 32,900 8.89 8.89 8.02 0 0 0
06/09/2021
8.89
 1,500 8.70 9.18 8.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |