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)
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
05/05/2020
3.28
 650,310 3.22 3.34 3.10 11,100 10,000 0.0
04/05/2020
3.22
 905,614 3.40 3.40 3.22 6,200 46,100 -0.2
29/04/2020
3.40
 1,027,810 3.40 3.46 3.28 14,100 0 0.1
28/04/2020
3.40
 1,337,180 3.53 3.53 3.28 5,300 0 0.0
27/04/2020
3.53
 628,516 3.46 3.53 3.40 2,500 0 0
24/04/2020
3.46
 1,141,063 3.46 3.46 3.34 10,100 158,500 -0.8
23/04/2020
3.46
 1,593,530 3.46 3.65 3.40 21,000 159,000 -0.8
22/04/2020
3.46
 1,490,715 3.34 3.53 3.16 42,000 156,100 -0.7
21/04/2020
3.34
 1,530,761 3.59 3.65 3.28 22,700 244,816 -1.3
20/04/2020
3.59
 2,540,671 3.28 3.59 3.28 5,000 26,200 -0.1
17/04/2020
3.28
 1,344,036 3.28 3.34 3.16 39,500 25,600 0.1
16/04/2020
3.28
 704,440 3.28 3.28 3.16 9,100 10,000 -0.0
15/04/2020
3.28
 992,092 3.22 3.34 3.16 5,000 0 0.0
14/04/2020
3.22
 1,523,104 3.22 3.22 3.04 27,000 0 0.1
13/04/2020
3.22
 843,200 3.34 3.34 3.22 63,900 0 0.3
10/04/2020
3.34
 659,742 3.34 3.34 3.16 152,000 0 0.8
09/04/2020
3.34
 1,512,903 3.28 3.40 3.22 250,700 678,300 -2.3
08/04/2020
3.28
 789,654 3.34 3.34 3.10 72,500 0 0.4
07/04/2020
3.34
 816,870 3.34 3.46 3.22 138,000 0 0.8
06/04/2020
3.34
 1,894,893 3.04 3.34 2.98 205,500 632,400 -2.1
03/04/2020
3.04
 778,071 3.04 3.10 2.92 25,500 150,000 -0.6
01/04/2020
3.04
 655,400 2.86 3.04 2.67 12,400 10,000 0.0
31/03/2020
2.86
 1,178,080 2.92 3.04 2.67 111,800 5,000 0.5
30/03/2020
2.92
 1,061,705 3.22 3.22 2.92 137,400 0 0.7
27/03/2020
3.22
 1,459,014 3.10 3.40 3.10 138,200 76,900 0.3
26/03/2020
3.10
 1,124,800 2.86 3.10 2.86 170,100 20,000 0.7
25/03/2020
2.86
 896,650 2.61 2.86 2.61 150,000 20,200 0.6
24/03/2020
2.61
 1,103,736 2.74 2.74 2.49 57,200 0 0.2
23/03/2020
2.74
 612,210 3.04 3.04 2.74 145,300 190,500 -0.2
20/03/2020
3.04
 592,570 3.16 3.22 3.04 31,500 0 0.2
19/03/2020
3.16
 1,059,541 3.34 3.34 3.04 130,700 326,200 -1.0
18/03/2020
3.34
 893,353 3.22 3.53 3.28 26,100 327,000 -1.7
17/03/2020
3.22
 1,804,324 3.28 3.28 3.04 672,400 890,400 -1.1
16/03/2020
3.28
 969,397 3.65 3.71 3.28 63,000 468,100 -2.2
13/03/2020
3.65
 1,958,220 3.53 3.65 3.22 14,000 20,200 -0.0
12/03/2020
3.53
 1,066,480 3.89 3.89 3.53 54,400 500 0.3
11/03/2020
3.89
 998,505 4.07 4.19 3.77 4,000 0 0.0
10/03/2020
4.07
 1,134,303 4.07 4.13 3.71 12,900 200 0.1
09/03/2020
4.07
 1,549,943 4.50 4.50 4.07 106,700 0 0.7
06/03/2020
4.50
 731,948 4.50 4.56 4.44 4,200 67,100 -0.5
05/03/2020
4.50
 1,541,473 4.50 4.74 4.44 127,900 5,000 0.9
04/03/2020
4.50
 692,344 4.50 4.56 4.38 32,500 1,000 0.2
03/03/2020
4.50
 1,643,855 4.13 4.50 4.13 67,100 6,000 0.4
02/03/2020
4.13
 883,425 4.32 4.32 4.13 900 23,000 -0.2
28/02/2020
4.32
 2,206,374 4.44 4.44 4.01 71,100 327,000 -1.8
27/02/2020
4.44
 1,181,511 4.44 4.62 4.32 3,100 454,700 -3.3
26/02/2020
4.44
 2,998,583 4.62 4.86 4.38 172,400 738,900 -4.2
25/02/2020
4.62
 939,487 4.50 4.62 4.32 100 8,700 -0.1
24/02/2020
4.50
 2,421,928 4.50 4.80 4.32 0 29,400 -0.2
21/02/2020
4.50
 2,232,013 4.13 4.50 4.07 19,000 25,000 -0.0
20/02/2020
4.13
 410,420 4.13 4.13 4.01 4,700 0 0.0
19/02/2020
4.13
 856,970 4.13 4.19 4.01 400 6,000 -0.0
18/02/2020
4.13
 1,269,064 4.07 4.26 4.07 94,600 100 0.6
17/02/2020
4.07
 1,284,047 3.83 4.13 3.77 197,500 4,000 1.2
14/02/2020
3.83
 425,518 3.83 3.83 3.71 158,500 0 1.0
13/02/2020
3.83
 497,486 3.89 3.89 3.77 132,700 0 0.8
12/02/2020
3.89
 527,850 3.71 3.89 3.71 75,500 0 0.5
11/02/2020
3.71
 782,637 3.46 3.77 3.46 20,700 10,000 0.1
10/02/2020
3.46
 281,973 3.65 3.65 3.46 10,300 0 0.1
07/02/2020
3.65
 344,319 3.59 3.65 3.46 59,200 0 0.4
06/02/2020
3.59
 559,800 3.46 3.59 3.40 66,200 0 0.4
05/02/2020
3.46
 198,125 3.59 3.65 3.40 11,100 0 0.1
04/02/2020
3.59
 262,410 3.46 3.59 3.40 29,400 0 0.2
03/02/2020
3.46
 1,204,050 3.77 3.77 3.40 177,300 17,200 0.9
31/01/2020
3.77
 237,041 3.89 3.89 3.71 300 9,600 -0.1
30/01/2020
3.89
 184,853 3.89 3.89 3.77 0 0 0
22/01/2020
3.89
 192,213 3.83 3.89 3.77 100 32,000 -0.2
21/01/2020
3.83
 193,953 3.83 3.83 3.77 3,300 17,000 -0.1
20/01/2020
3.83
 165,197 3.89 3.89 3.77 200 2,500 -0.0
17/01/2020
3.89
 303,010 3.95 3.95 3.77 400 22,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |