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)
23/09/2020
4.38
 1,007,567 4.38 4.44 4.32 72,800 0 0.5
22/09/2020
4.38
 1,290,650 4.38 4.38 4.26 287,000 20,000 1.9
21/09/2020
4.38
 1,244,957 4.32 4.50 4.32 3,000 0 0.0
18/09/2020
4.32
 1,104,500 4.32 4.38 4.26 0 10,000 -0.1
17/09/2020
4.32
 1,915,288 4.13 4.32 4.13 0 0 0
16/09/2020
4.13
 875,966 4.13 4.19 4.07 20,000 0 0.1
15/09/2020
4.13
 1,336,264 4.13 4.19 4.01 10,000 0 0.1
14/09/2020
4.13
 879,917 4.26 4.26 4.13 14,100 15,000 -0.0
11/09/2020
4.26
 1,314,031 4.32 4.32 4.13 113,300 10,000 0.7
10/09/2020
4.32
 480,061 4.32 4.38 4.26 67,000 5,900 0.4
09/09/2020
4.32
 1,056,789 4.32 4.44 4.26 145,000 188,400 -0.3
08/09/2020
4.32
 3,302,113 4.07 4.38 4.01 347,400 38,100 2.1
07/09/2020
4.07
 1,377,080 4.01 4.13 4.01 41,300 0 0.3
04/09/2020
4.01
 553,892 4.01 4.01 3.95 85,600 0 0.6
03/09/2020
4.01
 1,700,411 3.95 4.01 3.89 290,200 0 1.9
01/09/2020
3.95
 421,407 3.95 3.95 3.89 100 0 0.0
31/08/2020
3.95
 600,621 3.95 4.01 3.89 0 0 0
28/08/2020
3.95
 1,193,845 4.01 4.01 3.89 20,000 0 0.1
27/08/2020
4.01
 520,612 4.01 4.01 3.89 0 0 0
26/08/2020
4.01
 451,161 3.95 4.01 3.89 0 0 0
25/08/2020
3.95
 1,269,033 3.89 4.01 3.83 0 15,000 -0.1
24/08/2020
3.89
 1,344,987 3.77 3.89 3.77 5,100 185,000 -1.1
21/08/2020
3.77
 484,253 3.83 3.83 3.77 10,000 0 0.1
20/08/2020
3.83
 658,835 3.77 3.83 3.71 0 0 0
19/08/2020
3.77
 551,920 3.83 3.83 3.71 0 0 0
18/08/2020
3.83
 422,403 3.77 3.89 3.77 0 10,000 -0.1
17/08/2020
3.77
 1,221,697 3.95 3.95 3.71 0 0 0
14/08/2020
3.95
 981,476 4.01 4.01 3.89 0 0 0
13/08/2020
4.01
 350,997 3.95 4.01 3.95 0 0 0
12/08/2020
3.95
 473,054 3.95 4.01 3.89 100 0 0.0
11/08/2020
3.95
 518,629 4.01 4.07 3.95 400 0 0.0
10/08/2020
4.01
 1,038,166 3.83 4.01 3.83 100 0 0.0
07/08/2020
3.83
 502,470 3.77 3.83 3.71 0 0 0
06/08/2020
3.77
 922,630 3.83 3.89 3.77 0 0 0
05/08/2020
3.83
 925,210 3.83 3.89 3.77 0 0 0
04/08/2020
3.83
 910,722 3.83 3.89 3.77 50,100 5,000 0.3
03/08/2020
3.83
 998,700 3.71 3.83 3.65 10,000 5,000 0.0
31/07/2020
3.71
 789,860 3.77 3.77 3.59 0 0 0
30/07/2020
3.77
 819,918 3.65 3.77 3.65 0 0 0
29/07/2020
3.65
 991,955 3.83 3.83 3.53 10,000 0 0.1
28/07/2020
3.83
 1,144,740 3.53 3.83 3.46 0 10,000 -0.1
27/07/2020
3.53
 1,959,436 3.89 3.89 3.53 20,000 0 0.1
24/07/2020
3.89
 2,730,300 4.32 4.38 3.89 35,000 0 0.2
23/07/2020
4.32
 647,600 4.38 4.38 4.26 0 0 0
22/07/2020
4.38
 473,665 4.44 4.44 4.32 0 400 -0.0
21/07/2020
4.44
 514,300 4.38 4.44 4.32 10,000 0 0.1
20/07/2020
4.38
 499,466 4.50 4.50 4.38 10,000 0 0.1
17/07/2020
4.50
 582,940 4.44 4.50 4.38 10,400 0 0.1
16/07/2020
4.44
 732,002 4.44 4.50 4.38 900 0 0.0
15/07/2020
4.44
 581,490 4.44 4.50 4.38 1,000 0 0.0
14/07/2020
4.44
 862,820 4.50 4.50 4.38 0 0 0
13/07/2020
4.50
 399,300 4.50 4.56 4.44 0 0 0
10/07/2020
4.50
 769,100 4.56 4.56 4.38 0 0 0
09/07/2020
4.56
 1,260,872 4.38 4.56 4.38 0 43,000 -0.3
08/07/2020
4.38
 857,074 4.32 4.38 4.26 0 13,200 -0.1
07/07/2020
4.32
 730,316 4.38 4.44 4.26 5,100 0 0.0
06/07/2020
4.38
 721,930 4.32 4.44 4.26 0 0 0
03/07/2020
4.32
 508,972 4.38 4.38 4.26 5,000 0 0.0
02/07/2020
4.38
 955,555 4.38 4.44 4.26 0 0 0
01/07/2020
4.38
 934,463 4.19 4.44 4.07 0 0 0
30/06/2020
4.19
 1,424,071 4.32 4.44 4.13 0 20,000 -0.1
29/06/2020
4.32
 1,176,015 4.44 4.44 4.26 100 10,000 -0.1
26/06/2020
4.44
 785,400 4.44 4.44 4.32 0 0 0
25/06/2020
4.44
 1,752,387 4.44 4.44 4.26 11,000 537,000 -3.7
24/06/2020
4.44
 985,133 4.56 4.56 4.38 11,000 0 0.1
23/06/2020
4.56
 1,569,925 4.62 5.05 4.38 1,000 0 0.0
22/06/2020
4.62
 1,596,999 4.56 4.74 4.56 49,900 0 0.4
19/06/2020
4.56
 1,773,761 4.32 4.56 4.38 44,100 16,800 0.2
18/06/2020
4.32
 2,350,473 4.07 4.32 3.95 112,000 35,000 0.5
17/06/2020
4.07
 609,300 4.07 4.13 4.01 101,000 0 0.0
16/06/2020
4.07
 778,607 3.95 4.13 3.95 101,000 0 0.7
15/06/2020
3.95
 1,464,601 4.13 4.19 3.89 16,000 200 0.1
12/06/2020
4.13
 2,095,781 4.13 4.13 3.77 12,500 3,800 0.1
11/06/2020
4.13
 1,909,045 4.44 4.56 4.13 0 2,300 -0.0
10/06/2020
4.44
 2,316,282 4.19 4.50 4.07 170,000 30,200 1.0
09/06/2020
4.19
 829,140 4.19 4.19 4.07 10,000 0 0.1
08/06/2020
4.19
 2,322,716 3.89 4.26 3.83 300 45,000 -0.3
05/06/2020
3.89
 1,453,797 3.95 4.01 3.83 5,400 308,719 -2.0
04/06/2020
3.95
 1,027,091 4.07 4.07 3.95 5,000 0 0.0
03/06/2020
4.07
 804,018 4.01 4.07 3.95 5,000 35,000 -0.2
02/06/2020
4.01
 1,681,935 4.07 4.13 4.01 20,000 30,000 -0.1
01/06/2020
4.07
 1,285,967 4.07 4.13 4.01 5,000 6,000 -0.0
29/05/2020
4.07
 957,279 4.01 4.07 3.89 31,000 0 0.2
28/05/2020
4.01
 845,770 4.01 4.01 3.89 200 0 0.0
27/05/2020
4.01
 1,085,370 4.13 4.13 3.95 46,300 0 0
26/05/2020
4.13
 1,582,655 4.01 4.13 3.89 5,100 120,000 -0.8
25/05/2020
4.01
 779,380 4.01 4.01 3.89 19,000 0 0.1
22/05/2020
4.01
 1,065,453 4.01 4.01 3.89 20,000 300,000 -1.8
21/05/2020
4.01
 1,269,911 4.01 4.07 3.95 1,400 0 0.0
20/05/2020
4.01
 639,323 4.01 4.01 3.89 16,100 5,000 0.1
19/05/2020
4.01
 1,408,930 3.95 4.13 3.89 104,000 250,000 -0.9
18/05/2020
3.95
 1,642,342 3.77 3.95 3.71 86,100 10,100 0.5
15/05/2020
3.77
 905,913 3.83 3.83 3.71 5,100 0 0.0
14/05/2020
3.83
 1,803,170 3.95 3.95 3.71 25,200 192,500 -1.1
13/05/2020
3.95
 1,694,802 3.83 4.01 3.77 0 0 0
12/05/2020
3.83
 2,815,400 3.53 3.83 3.40 66,900 144,000 -0.5
11/05/2020
3.53
 966,559 3.46 3.59 3.40 17,500 0 0.1
08/05/2020
3.46
 1,310,110 3.40 3.53 3.40 99,400 0 0.6
07/05/2020
3.40
 872,727 3.34 3.40 3.22 14,000 0 0.1
06/05/2020
3.34
 753,400 3.28 3.34 3.22 28,400 6,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |