CTCP Tập đoàn Đầu tư Thăng Long (tig)

14.80
-0.20
(-1.33%)
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
(2024-04-19) 		3.30 28.21% 40,367,600 300,946 4.2
11.70
15
15
2 tháng
(2024-03-19) 		1.50 11.11% 82,893,131 -1,524,354 -18.6
11.70
15
15
3 tháng
(2024-02-19) 		2.70 21.95% 135,460,664 -1,475,234 -17.2
11.70
15
15
6 tháng
(2023-11-20) 		4.64 44.74% 263,346,627 -3,848,356 -44.8
10.20
15
15
12 tháng
(2023-05-24) 		4.91 48.65% 406,703,181 181,573 -0.9
9
15
15
24 tháng
(2022-05-30) 		0.29 1.97% 589,027,397 197,510 -1.7
4.27
15
15
36 tháng
(2021-06-03) 		4.70 45.67% 796,579,717 -622,527 -21.2
4.27
22.73
15
60 tháng
(2019-06-14) 		13.06 673.32% 1,355,278,898 1,113,592 -19.4
1.67
22.73
15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
12.90
-0.10
 2,926,010 13 13.20 12.70 2,200 0 0.0
#102 14/12/2023
13
0.30
 2,754,935 12.80 13.50 12.80 0 47,200 -0.6
#103 13/12/2023
12.70
-0.40
 2,101,936 13.20 13.20 12.60 3,400 0 0.0
#104 12/12/2023
13.10
0.50
 3,975,723 12.60 13.30 12.60 46,800 44,800 0.0
#105 11/12/2023
12.60
0.20
 4,990,934 12.70 13.60 12.60 13,400 15,000 -0.0
#106 08/12/2023
12.40
1.10
 6,820,343 11.40 12.40 11.40 91,100 15,600 0.9
#107 07/12/2023
11.30
0
 3,356,544 11.30 11.50 11 110,100 68,120 0.5
#108 06/12/2023
11.30
0.60
 5,138,765 10.70 11.40 10.50 0 16,000 -0.2
#109 05/12/2023
10.70
0.20
 1,832,191 10.50 10.70 10.40 0 0 0
#110 04/12/2023
10.50
0.30
 2,945,976 10.40 10.70 10.30 0 0 0
#111 01/12/2023
10.20
-0.20
 1,019,777 10.30 10.40 10.10 0 0 0
#112 30/11/2023
10.40
-0.10
 1,859,624 10.50 10.50 10.20 0 378,800 -3.9
#113 29/11/2023
10.50
0
 1,670,567 10.40 10.60 10.30 0 0 0
#114 28/11/2023
10.50
0
 1,875,654 10.50 10.60 10.20 1,000 0 0.0
#115 27/11/2023
10.50
-0.20
 1,807,342 10.70 10.90 10.40 800 139,300 -1.4
#116 24/11/2023
10.70
-0.03
 2,085,209 11.10 11.10 10.30 100 0 0.0
#117 23/11/2023
10.73
-0.36
 3,204,851 11.09 11.36 10.64 1,400 162,300 -1.9
#118 22/11/2023
11.09
0.45
 3,930,593 10.64 11.09 10.55 0 7,500 -0.1
#119 21/11/2023
10.64
0.27
 2,912,377 10.36 10.73 10.36 100 135,500 -1.6
#120 20/11/2023
10.36
0.09
 1,169,784 10.27 10.36 10 0 312,400 -3.5
#121 17/11/2023
10.27
-0.27
 1,561,144 10.55 10.73 10.18 0 0 0
#122 16/11/2023
10.55
0.27
 1,249,977 10.27 10.55 10.18 1,500 281,700 -3.2
#123 15/11/2023
10.27
0
 1,087,435 10.55 10.64 10.18 1,800 0 0.0
#124 14/11/2023
10.27
-0.09
 1,441,118 10.45 10.64 10.09 25,000 590,000 -6.3
#125 13/11/2023
10.36
0.09
 1,609,888 10.27 10.64 10.27 50,000 6,500 0.5
#126 10/11/2023
10.27
-0.18
 1,358,969 10.45 10.73 10.27 200 0 0.0
#127 09/11/2023
10.45
0.09
 1,614,977 10.45 10.73 10.36 36,700 182,200 -1.7
#128 08/11/2023
10.36
0.91
 3,414,036 9.55 10.36 9.55 21,100 42,900 -0.2
#129 07/11/2023
9.45
-0.18
 271,589 9.73 9.82 9.45 2,800 30,900 0
#130 06/11/2023
9.64
0
 471,263 9.36 9.82 8.73 50,000 42,700 0.1
#131 03/11/2023
9.64
0
 719,300 9.64 9.73 9.45 70,900 0 0.7
#132 02/11/2023
9.64
0.55
 1,092,900 9.09 9.64 9.18 29,900 42,300 -0.1
#133 01/11/2023
9.09
0.09
 503,700 9 9.18 8.91 4,000 0 0.0
#134 31/10/2023
9
-0.18
 367,800 9.18 9.36 9 0 0 0
#135 30/10/2023
9.18
-0.18
 221,300 9.36 9.45 9.18 37,000 15,500 0.2
#136 27/10/2023
9.36
0.09
 591,800 9.27 9.45 9 0 0 0
#137 26/10/2023
9.27
-0.45
 473,600 9.73 9.73 9 14,800 0 0.2
#138 25/10/2023
9.73
0.18
 1,145,800 9.55 9.91 9.55 0 0 0
#139 24/10/2023
9.55
0.09
 368,400 9.45 9.73 9.45 43,800 6,400 0.4
#140 23/10/2023
9.45
-0.09
 206,600 9.55 9.64 9.36 0 0 0
#141 20/10/2023
9.55
0
 449,800 9.55 9.64 9.18 0 2,500 -0.0
#142 19/10/2023
9.55
0
 564,300 9.55 9.73 9.27 53,500 0 0.6
#143 18/10/2023
9.55
-0.18
 782,700 9.73 9.73 9.09 3,000 0 0.0
#144 17/10/2023
9.73
-0.09
 669,800 9.82 10.09 9.73 37,300 0 0.4
#145 16/10/2023
9.82
-0.27
 696,800 10.09 10.27 9.82 48,100 0 0.5
#146 13/10/2023
10.09
-0.09
 463,700 10.18 10.18 9.73 0 0 0
#147 12/10/2023
10.18
0.36
 1,119,600 9.82 10.27 9.91 126,300 0 1.4
#148 11/10/2023
9.82
-0.09
 582,400 9.91 10 9.82 0 0 0
#149 10/10/2023
9.91
0.09
 1,806,900 9.82 10.27 9.82 280,600 0 3.1
#150 09/10/2023
9.82
0.27
 966,400 9.55 9.91 9.55 55,100 0 0.6
#151 06/10/2023
9.55
0
 527,000 9.55 9.64 9.36 0 0 0
#152 05/10/2023
9.55
-0.18
 1,200,800 9.73 9.91 9.55 26,000 0 0.3
#153 04/10/2023
9.73
-0.09
 676,800 9.82 9.82 9.36 0 0 0
#154 03/10/2023
9.82
0.45
 2,345,600 9.36 10 9.09 786,200 22,700 7.9
#155 02/10/2023
9.36
0.18
 789,500 9.18 9.55 9.18 116,300 97,800 0.2
#156 29/09/2023
9.18
-0.09
 1,015,700 9.27 9.45 9.18 50 0 0.0
#157 28/09/2023
9.27
0
 657,900 9.27 9.36 9 31,100 0 0.3
#158 27/09/2023
9.27
0.27
 614,000 9 9.27 8.73 3,000 0 0.0
#159 26/09/2023
9
-0.18
 1,094,800 9.18 9.36 8.64 32,800 9,500 0.2
#160 25/09/2023
9.18
-1
 730,400 10.18 10.36 9.18 66,000 6,200 0.7
#161 22/09/2023
10.18
-0.27
 1,113,500 10.45 10.45 9.82 0 0 0
#162 21/09/2023
10.45
-0.18
 571,700 10.64 10.64 10.45 5,900 600 0.1
#163 20/09/2023
10.64
0.18
 332,100 10.45 10.64 10.27 35,500 0 0.4
#164 19/09/2023
10.45
-0.09
 712,500 10.55 10.64 10.27 194,300 32,500 0
#165 18/09/2023
10.55
-0.18
 399,000 10.73 10.82 10.36 0 0 0
#166 15/09/2023
10.73
0.18
 589,000 10.55 10.73 10.45 100 0 0
#167 14/09/2023
10.55
-0.09
 1,108,900 10.64 10.73 10.27 460,000 0 5.4
#168 13/09/2023
10.64
-0.18
 822,400 10.82 11 10.55 2,000 0 0.0
#169 12/09/2023
10.82
0.18
 662,900 10.64 10.82 10.45 5,000 0 0.1
#170 11/09/2023
10.64
-0.27
 1,498,300 10.91 11.27 10.64 5,000 0 0.1
#171 08/09/2023
10.91
-0.09
 1,057,700 11 11.18 10.91 12,000 0 0.1
#172 07/09/2023
11
0.18
 1,665,500 10.82 11.18 10.82 51,800 0 0.6
#173 06/09/2023
10.82
0
 652,400 10.82 11 10.64 5,700 0 0.1
#174 05/09/2023
10.82
0.27
 1,108,900 10.55 10.91 10.55 514,500 8,200 6.0
#175 31/08/2023
10.55
0.09
 905,700 10.45 10.64 10.45 109,700 0 1.3
#176 30/08/2023
10.45
-0.09
 499,900 10.55 10.55 10.27 0 0 0
#177 29/08/2023
10.55
0
 855,700 10.55 10.64 10.36 142,300 0 1.6
#178 28/08/2023
10.55
0.27
 1,271,200 10.27 10.55 10.09 432,400 100 4.9
#179 25/08/2023
10.27
-0.09
 532,800 10.36 10.45 10.18 1,000 0 0
#180 24/08/2023
10.36
0.36
 1,196,300 10 10.36 10 240,800 0 2.7
#181 23/08/2023
10
-0.18
 463,700 10.18 10.45 10 0 0 0
#182 22/08/2023
10.18
0.18
 856,000 10 10.27 9.64 176,200 0 1.9
#183 21/08/2023
10
0
 1,406,000 10 10.27 9.36 519,150 0 5.7
#184 18/08/2023
10
-1.09
 3,354,900 11.09 11.18 10 3,180 20,100 -0.2
#185 17/08/2023
11.09
-0.36
 1,975,700 11.45 11.55 11.09 215,300 0 2.7
#186 16/08/2023
11.45
-0.18
 1,280,700 11.64 11.73 11.27 7,900 0 0.1
#187 15/08/2023
11.64
0.36
 3,568,400 11.27 12 11.27 210,000 500 2.7
#188 14/08/2023
11.27
0.18
 1,249,600 11.09 11.36 11.09 100 3,600 -0.0
#189 11/08/2023
11.09
0
 1,029,000 11.09 11.27 10.91 5,056 246 0.1
#190 10/08/2023
11.09
-0.09
 1,286,500 11.18 11.45 11.09 56,300 0 0.7
#191 09/08/2023
11.18
0
 1,313,700 11.18 11.27 11 3,000 0 0.0
#192 08/08/2023
11.18
-0.27
 1,474,400 11.45 11.55 11.18 2,040 0 0.0
#193 07/08/2023
11.45
0.09
 1,585,000 11.36 11.64 11.27 0 0 0
#194 04/08/2023
11.36
0.36
 1,986,600 11 11.45 11 0 70,100 -0.9
#195 03/08/2023
11
0.09
 1,028,400 10.91 11.18 10.82 0 0 0
#196 02/08/2023
10.91
-0.09
 1,263,000 11 11.09 10.82 1,000 0 0.0
#197 01/08/2023
11
-0.45
 1,824,000 11.45 11.82 10.73 1,000 0 0.0
#198 31/07/2023
11.45
0
 1,499,700 11.45 11.64 11.18 1,000 0 0.0
#199 28/07/2023
11.45
0
 1,021,800 11.45 11.55 11.27 100 0 0.0
#200 27/07/2023
11.45
0.55
 3,490,500 10.91 11.64 10.91 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc