Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/05/2019	2.05	920,980	2.10	2.16	1.94	215,000	0	0.8
30/05/2019	2.10	1,124,051	1.99	2.16	1.99	100,000	4,000	0.4
29/05/2019	1.99	1,046,647	1.99	2.10	1.99	300,000	0	1.1
28/05/2019	1.99	1,431,030	1.83	1.99	1.83	22,000	0	0.1
27/05/2019	1.83	110,438	1.89	1.89	1.83	10,000	0	0.0
24/05/2019	1.89	176,333	1.83	1.89	1.78	0	0	0
23/05/2019	1.83	131,815	1.83	1.83	1.78	0	0	0
22/05/2019	1.83	42,510	1.83	1.89	1.83	0	0	0
21/05/2019	1.83	213,680	1.83	1.89	1.83	0	0	0
20/05/2019	1.83	331,279	1.89	1.89	1.83	0	0	0
17/05/2019	1.89	461,596	1.94	1.94	1.83	0	0	0
16/05/2019	1.94	259,632	1.89	1.94	1.83	0	20,000	-0.1
15/05/2019	1.89	514,780	1.89	1.94	1.89	100,000	13,000	0.3
14/05/2019	1.89	373,934	1.78	1.89	1.78	14,400	0	0.0
13/05/2019	1.78	416,888	1.83	1.89	1.78	0	0	0
10/05/2019	1.83	305,487	1.78	1.83	1.72	23,000	0	0.1
09/05/2019	1.78	348,877	1.78	1.83	1.72	20,000	5,000	0.0
08/05/2019	1.78	854,874	1.89	1.89	1.78	0	628,475	-2.1
07/05/2019	1.89	618,422	1.83	1.94	1.78	0	0	0
06/05/2019	1.83	667,711	1.94	1.99	1.83	5,000	0	0.0
03/05/2019	1.94	488,040	1.94	1.99	1.89	1,500	3,100	-0.0
02/05/2019	1.94	469,045	1.99	2.10	1.94	11,700	0	0.0
26/04/2019	1.99	860,302	1.89	2.05	1.83	1,600	3,400	-0.0
25/04/2019	1.89	1,661,630	2.05	2.05	1.89	198,300	130,000	0.2
24/04/2019	2.05	1,276,971	2.10	2.16	1.99	68,000	38,911	0.1
23/04/2019	2.10	1,022,195	2.05	2.16	2.05	300,000	0	1.2
22/04/2019	2.05	1,281,292	1.89	2.05	1.89	177,025	0	0.7
19/04/2019	1.89	772,381	1.89	1.99	1.83	4,511	0	0.0
18/04/2019	1.89	1,434,538	1.89	1.99	1.83	474,000	67,900	1.4
17/04/2019	1.89	1,182,763	1.72	1.89	1.72	199,100	13,900	0.6
16/04/2019	1.72	572,335	1.72	1.72	1.62	6,000	0	0.0
12/04/2019	1.72	920,093	1.62	1.72	1.56	43,000	30,000	0.0
11/04/2019	1.62	377,740	1.56	1.67	1.56	11,800	0	0.0
10/04/2019	1.56	534,930	1.62	1.72	1.56	21,000	0	0.1
09/04/2019	1.62	1,817,568	1.51	1.62	1.51	40,100	20,000	0.1
08/04/2019	1.51	1,007,643	1.40	1.51	1.40	226,700	100	0.6
05/04/2019	1.40	447,938	1.35	1.45	1.35	0	0	0
04/04/2019	1.35	234,563	1.35	1.40	1.35	7,000	0	0.0

Page:
<<
17
18
19
>>

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

CTCP Tập đoàn Đầu tư Thăng Long (tig)

THỐNG KÊ GIAO DỊCH