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)
04/12/2019
3.95
 565,668 3.95 4.01 3.83 41,800 0 0.3
03/12/2019
3.95
 972,205 3.95 4.01 3.83 11,500 0 0.1
02/12/2019
3.95
 853,190 3.95 4.13 3.95 24,300 10,000 0.1
29/11/2019
3.95
 719,104 3.89 4.01 3.83 10,000 90,500 -0.5
28/11/2019
3.89
 527,175 3.77 3.89 3.71 18,300 0 0.1
27/11/2019
3.77
 458,653 3.89 3.95 3.77 700 0 0.0
26/11/2019
3.89
 1,174,614 3.77 3.95 3.71 41,600 62,000 -0.1
25/11/2019
3.77
 1,533,627 3.46 3.77 3.53 333,400 23,000 1.9
22/11/2019
3.46
 415,128 3.40 3.53 3.40 1,300 0 0.0
21/11/2019
3.40
 643,299 3.46 3.46 3.28 6,800 0 0.0
20/11/2019
3.46
 333,972 3.46 3.53 3.34 8,000 0 0.0
19/11/2019
3.46
 722,166 3.40 3.59 3.34 6,000 10,246 -0.0
18/11/2019
3.40
 739,110 3.10 3.40 3.10 2,000 0 0.0
15/11/2019
3.10
 1,830,904 3.34 3.34 3.04 25,600 0 0.1
14/11/2019
3.34
 972,580 3.40 3.46 3.34 70,600 0 0.4
13/11/2019
3.40
 643,367 3.46 3.53 3.34 25,900 0 0.1
12/11/2019
3.46
 914,726 3.59 3.71 3.46 28,800 17,200 0.1
11/11/2019
3.59
 952,664 3.34 3.65 3.28 67,400 61,000 0.0
08/11/2019
3.34
 966,838 3.04 3.34 3.04 35,600 75,800 -0.2
07/11/2019
3.04
 1,097,004 2.92 3.16 2.86 50,000 39,000 0.1
06/11/2019
2.92
 411,364 2.86 2.92 2.80 36,900 0 0.2
05/11/2019
2.86
 371,265 2.80 2.86 2.74 75,400 2,000 0.3
04/11/2019
2.80
 304,005 2.74 2.80 2.74 5,000 0 0.0
01/11/2019
2.74
 175,740 2.67 2.80 2.67 2,300 0 0.0
31/10/2019
2.67
 511,264 2.67 2.80 2.67 10,500 1,000 0.0
30/10/2019
2.67
 2,151,599 2.86 2.92 2.61 13,400 0 0.1
29/10/2019
2.86
 379,045 2.86 2.92 2.86 19,800 0 0.1
28/10/2019
2.86
 685,705 2.80 2.92 2.80 67,200 10,000 0.3
25/10/2019
2.80
 968,303 2.80 2.92 2.74 58,500 19,600 0.2
24/10/2019
2.80
 591,769 2.61 2.80 2.67 50,400 36,000 0.1
23/10/2019
2.61
 617,913 2.49 2.67 2.49 77,500 17,000 0.3
22/10/2019
2.49
 412,555 2.43 2.55 2.43 17,800 0 0.1
21/10/2019
2.43
 535,655 2.49 2.55 2.43 300 6,200 -0.0
18/10/2019
2.49
 471,240 2.43 2.55 2.43 10,500 0 0.0
17/10/2019
2.43
 404,341 2.37 2.49 2.37 600 0 0.0
16/10/2019
2.37
 405,155 2.37 2.43 2.31 6,400 0 0.0
15/10/2019
2.37
 914,012 2.49 2.49 2.31 3,400 0 0.0
14/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/10/2019
2.49
 594,024 2.37 2.49 2.37 24,600 5,000 0.1
11/10/2019
2.37
 320,832 2.42 2.42 2.37 41,900 86 0.2
10/10/2019
2.42
 922,940 2.42 2.48 2.32 131,400 2,000 0.6
09/10/2019
2.42
 811,870 2.37 2.48 2.32 71,600 1,500 0.3
08/10/2019
2.37
 584,649 2.32 2.42 2.26 11,800 9,000 0.0
07/10/2019
2.32
 799,001 2.26 2.37 2.26 167,900 8,000 0.7
04/10/2019
2.26
 704,800 2.37 2.42 2.26 37,000 0 0.2
03/10/2019
2.37
 1,163,796 2.32 2.42 2.32 15,200 112,400 -0.4
02/10/2019
2.32
 564,137 2.26 2.32 2.16 34,200 88,464 -0.2
01/10/2019
2.26
 771,572 2.10 2.26 2.10 64,900 1,350 0.2
30/09/2019
2.10
 486,610 2.10 2.16 2.05 95,500 0 0.4
27/09/2019
2.10
 540,334 2.16 2.21 2.10 31,900 0 0.1
26/09/2019
2.16
 1,936,620 1.99 2.16 2.05 24,800 6,700 0.1
25/09/2019
1.99
 856,077 1.94 2.10 1.94 112,500 0 0.4
24/09/2019
1.94
 395,190 1.89 1.99 1.89 78,200 0 0.3
23/09/2019
1.89
 671,716 1.94 2.05 1.89 84,800 0 0.3
20/09/2019
1.94
 1,562,394 1.78 1.94 1.78 260,200 0 0.9
19/09/2019
1.78
 396,020 1.72 1.78 1.67 12,800 0 0.0
18/09/2019
1.72
 269,400 1.78 1.78 1.67 0 0 0
17/09/2019
1.78
 234,736 1.72 1.78 1.67 15,000 0 0.0
16/09/2019
1.72
 96,200 1.67 1.72 1.67 0 0 0
13/09/2019
1.67
 240,889 1.67 1.72 1.67 0 0 0
12/09/2019
1.67
 195,500 1.67 1.72 1.62 0 0 0
11/09/2019
1.67
 290,900 1.67 1.72 1.62 0 0 0
10/09/2019
1.67
 397,800 1.72 1.72 1.62 0 0 0
09/09/2019
1.72
 158,936 1.72 1.78 1.67 0 0 0
06/09/2019
1.72
 193,588 1.78 1.78 1.72 0 50,300 -0.2
05/09/2019
1.78
 255,300 1.78 1.78 1.72 100 0 0.0
04/09/2019
1.78
 90,778 1.83 1.83 1.72 2,300 10,000 -0.0
03/09/2019
1.83
 379,800 1.78 1.89 1.72 600 125,000 -0.4
30/08/2019
1.78
 721,188 1.72 1.83 1.72 100 40,000 -0.1
29/08/2019
1.72
 89,030 1.67 1.72 1.67 1,400 0 0.0
28/08/2019
1.67
 167,670 1.72 1.72 1.62 30,700 30,000 0.0
27/08/2019
1.72
 261,689 1.67 1.72 1.62 55,500 26,200 0.1
26/08/2019
1.67
 99,600 1.72 1.72 1.67 56,600 0 0.2
23/08/2019
1.72
 47,600 1.72 1.72 1.67 12,300 6,000 0.0
22/08/2019
1.72
 163,177 1.72 1.72 1.67 77,100 82,800 -0.0
21/08/2019
1.72
 66,753 1.67 1.72 1.62 500 0 0.0
20/08/2019
1.67
 129,913 1.72 1.72 1.62 100 0 0.0
19/08/2019
1.72
 24,799 1.67 1.72 1.67 600 0 0.0
16/08/2019
1.67
 42,180 1.72 1.72 1.67 900 0 0.0
15/08/2019
1.72
 73,600 1.67 1.72 1.62 300 0 0.0
14/08/2019
1.67
 64,200 1.67 1.72 1.67 8,800 0 0.0
13/08/2019
1.67
 55,000 1.72 1.72 1.67 100 0 0.0
12/08/2019
1.72
 58,350 1.67 1.72 1.67 44,150 0 0.1
09/08/2019
1.67
 32,220 1.67 1.72 1.67 20 0 0.0
08/08/2019
1.67
 42,836 1.67 1.72 1.62 8,400 0 0.0
07/08/2019
1.67
 216,968 1.67 1.72 1.62 80,200 0 0.2
06/08/2019
1.67
 260,216 1.67 1.67 1.56 44,316 0 0.1
05/08/2019
1.67
 96,630 1.72 1.72 1.67 100 0 0.0
02/08/2019
1.72
 80,300 1.72 1.78 1.67 3,100 0 0.0
01/08/2019
1.72
 302,802 1.72 1.78 1.67 42,200 0 0.1
31/07/2019
1.72
 147,737 1.78 1.78 1.72 800 0 0.0
30/07/2019
1.78
 202,682 1.83 1.83 1.72 9,700 39,000 -0.1
29/07/2019
1.83
 552,700 1.83 1.83 1.78 4,200 92,400 -0.3
26/07/2019
1.83
 365,610 1.78 1.83 1.78 66,600 83,000 -0.1
25/07/2019
1.78
 182,814 1.83 1.89 1.78 91,200 0 0.3
24/07/2019
1.83
 152,340 1.83 1.89 1.78 12,100 0 0.0
23/07/2019
1.83
 748,820 1.72 1.89 1.72 117,000 0 0.4
22/07/2019
1.72
 312,512 1.78 1.78 1.72 148,000 0 0.5
19/07/2019
1.78
 224,948 1.78 1.83 1.67 82,500 0 0.3
18/07/2019
1.78
 157,836 1.72 1.78 1.72 0 0 0
17/07/2019
1.72
 67,250 1.78 1.78 1.72 5,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |