CTCP Tập đoàn Đầu tư Thăng Long (tig)

6.50
-0.10
(-1.52%)
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
(2026-05-20) 		-0.10 -1.49% 16,807,800 -6,800 0
6.40
7.10
6.50
2 tháng
(2026-04-20) 		0 0% 25,788,000 80,459 0
6.40
7.10
6.50
3 tháng
(2026-03-23) 		-0.30 -4.35% 51,252,900 335,959 2.1
6.40
7.40
6.50
6 tháng
(2025-12-22) 		-1.90 -22.35% 88,256,200 300,059 1.7
6.40
9.10
6.50
12 tháng
(2025-06-24) 		-0.50 -7.04% 290,083,100 1,394,559 10.8
6.40
10.70
6.50
24 tháng
(2024-07-01) 		-8.60 -56.58% 713,827,639 1,976,600 15.9
6.10
16.80
6.50
36 tháng
(2023-07-05) 		-3.58 -35.18% 1,188,217,040 1,254,718 3.2
6.10
16.80
6.50
60 tháng
(2021-07-15) 		-1.93 -22.64% 1,581,698,119 440,240 -17.3
4.27
22.73
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
3.88
 871,088 3.95 3.95 3.74 0 0 0
03/11/2020
3.95
 1,329,161 3.68 4.01 3.68 0 0 0
02/11/2020
3.68
 502,040 3.68 3.68 3.61 9,200 0 0.0
30/10/2020
3.68
 754,565 3.81 3.81 3.61 10,000 20,000 -0.1
29/10/2020
3.81
 1,018,520 3.95 3.95 3.74 10,000 0 0.1
28/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
28/10/2020
3.95
 1,228,120 3.89 4.01 3.81 10,000 0 0.1
27/10/2020
3.89
 1,215,214 4.01 4.01 3.89 30,100 0 0.2
26/10/2020
4.01
 936,144 4.07 4.13 4.01 10,000 0 0.1
23/10/2020
4.07
 830,791 4.07 4.13 4.01 10,100 0 0.1
22/10/2020
4.07
 313,292 4.07 4.13 4.01 100 0 0.0
21/10/2020
4.07
 1,142,176 4.07 4.13 4.01 200 0 0.0
20/10/2020
4.07
 997,100 4.07 4.07 4.01 15,400 4,600 0.1
19/10/2020
4.07
 1,254,500 4.07 4.19 4.01 11,200 0 0.1
16/10/2020
4.07
 1,627,900 4.19 4.19 4.07 10,100 0 0.1
15/10/2020
4.19
 1,231,600 4.13 4.26 4.13 4,608 0 0.0
14/10/2020
4.13
 829,800 4.26 4.26 4.13 1,000 0 0.0
13/10/2020
4.26
 649,700 4.19 4.32 4.19 1,000 0 0.0
12/10/2020
4.19
 1,154,600 4.32 4.38 4.19 2,400 0 0.0
09/10/2020
4.32
 1,137,249 4.32 4.38 4.26 10,200 0 0.1
08/10/2020
4.32
 1,951,640 4.19 4.32 4.19 2,000 0 0.0
07/10/2020
4.19
 689,044 4.26 4.26 4.13 20,000 0 0.1
06/10/2020
4.26
 807,214 4.32 4.32 4.19 10,000 0 0.1
05/10/2020
4.32
 1,360,415 4.19 4.56 4.19 100,000 10,000 0.6
02/10/2020
4.19
 2,003,488 4.32 4.32 4.07 31,000 500,000 -3.2
01/10/2020
4.32
 817,460 4.26 4.32 4.26 0 0 0
30/09/2020
4.26
 514,027 4.19 4.26 4.13 0 5,000 -0.0
29/09/2020
4.19
 716,012 4.26 4.32 4.19 12,000 0 0.1
28/09/2020
4.26
 745,351 4.26 4.44 4.19 55,000 5,000 0.4
25/09/2020
4.26
 797,225 4.32 4.38 4.19 20,000 5,000 0.1
24/09/2020
4.32
 997,172 4.38 4.44 4.32 151,300 0 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |