Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/07/2019	1.78	286,503	1.78	1.83	1.72	100,000	0	0.3
15/07/2019	1.78	173,136	1.78	1.78	1.72	10,000	0	0.0
12/07/2019	1.78	161,970	1.83	1.83	1.78	36,000	0	0.1
11/07/2019	1.83	325,037	1.78	1.83	1.78	248,900	0	0.8
10/07/2019	1.78	223,600	1.83	1.83	1.78	0	0	0
09/07/2019	1.83	270,821	1.78	1.83	1.78	0	0	0
08/07/2019	1.78	260,770	1.83	1.83	1.78	5,000	0	0.0
05/07/2019	1.83	109,500	1.83	1.83	1.78	10,000	0	0.0
04/07/2019	1.83	35,895	1.83	1.83	1.83	20,000	0	0.1
03/07/2019	1.83	101,300	1.83	1.89	1.78	2,100	0	0.0
02/07/2019	1.83	208,200	1.83	1.83	1.78	2,000	0	0.0
01/07/2019	1.83	818,980	1.83	1.89	1.78	96,500	0	0.3
28/06/2019	1.83	242,157	1.89	1.89	1.83	4,400	0	0.0
27/06/2019	1.89	305,030	1.89	1.89	1.83	170,200	0	0.6
26/06/2019	1.89	240,325	1.83	1.89	1.83	200	0	0.0
25/06/2019	1.83	194,339	1.89	1.89	1.83	0	0	0
24/06/2019	1.89	429,513	1.89	1.94	1.83	161,200	0	0.6
21/06/2019	1.89	223,929	1.94	1.94	1.89	71,700	0	0.3
20/06/2019	1.94	272,215	1.89	1.94	1.89	31,800	0	0.1
19/06/2019	1.89	550,455	1.83	1.94	1.83	65,000	0	0.2
18/06/2019	1.83	307,201	1.89	1.89	1.83	0	0	0
17/06/2019	1.89	114,750	1.94	1.94	1.89	0	0	0
14/06/2019	1.94	337,767	1.94	1.94	1.83	100	0	0.0
13/06/2019	1.94	189,322	1.89	1.94	1.89	100	0	0.0
12/06/2019	1.89	178,600	1.89	1.94	1.89	100	0	0.0
11/06/2019	1.89	461,477	1.94	1.94	1.83	0	0	0
10/06/2019	1.94	974,654	1.83	1.99	1.78	254,000	0	0.9
07/06/2019	1.83	1,550,181	1.89	1.94	1.83	0	0	0
06/06/2019	1.89	187,972	1.89	1.94	1.83	100	0	0.0
05/06/2019	1.89	861,822	1.94	1.99	1.83	100,900	0	0.4
04/06/2019	1.94	285,698	1.94	1.99	1.89	100,000	0	0.4
03/06/2019	1.94	791,120	2.05	2.05	1.94	235,200	30,000	0.8

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.50	-17.65%	8,114,600	-179,900	-1.6	6.90 8.50 7
2 tháng (2026-01-19)	-1.70	-19.54%	22,728,100	-261,200	-2.3	6.90 9.10 7
3 tháng (2025-12-22)	-1.50	-17.65%	36,204,800	-19,000	-0.3	6.90 9.10 7
6 tháng (2025-09-22)	-2.30	-24.73%	87,122,800	539,800	4.1	6.90 9.40 7
12 tháng (2025-03-25)	-4.10	-36.94%	339,174,900	1,625,800	12.3	6.10 11.40 7
24 tháng (2024-04-01)	-6.40	-47.76%	828,251,864	-242,512	-9.4	6.10 16.80 7
36 tháng (2023-04-05)	-0.82	-10.47%	1,211,787,905	907,855	0.9	6.10 16.80 7
60 tháng (2021-04-15)	-1.36	-16.25%	1,621,486,640	-33,909	-21.6	4.27 22.73 7

CTCP Tập đoàn Đầu tư Thăng Long (tig)

THỐNG KÊ GIAO DỊCH