CTCP Tập đoàn Thiên Quang (itq)

2.60
0.10
(4%)
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
(2026-08-18) 		0 0% 1,288,300 0 0
2.50
2.90
2.60
2 tháng
(2026-07-20) 		0 0% 3,907,100 0 0
2.50
2.90
2.60
3 tháng
(2026-06-19) 		-0.10 -3.85% 7,204,600 0 0
2.50
2.90
2.60
6 tháng
(2026-03-23) 		-0.20 -7.41% 11,415,300 0 0
2.50
2.90
2.60
12 tháng
(2025-09-22) 		-0.40 -13.79% 30,896,400 0 0
2.50
3.60
2.60
24 tháng
(2024-09-27) 		-0.40 -13.79% 108,886,365 0 0
2.30
3.60
2.60
36 tháng
(2023-10-03) 		-0.20 -7.41% 161,691,931 0 0
2.30
3.80
2.60
60 tháng
(2021-10-13) 		-5.80 -69.88% 366,469,787 -11,600 -0.0
1.80
11.40
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
3.90
 116,500 4.18 4.18 3.90 0 0 0
14/11/2018
4.18
 276,900 4.09 4.18 3.80 0 0 0
13/11/2018
4.09
 76,500 4.18 4.18 3.99 0 0 0
12/11/2018
4.18
 828,800 3.80 4.18 3.80 0 0 0
09/11/2018
3.80
 307,400 3.80 3.90 3.71 0 0 0
08/11/2018
3.80
 282,200 3.71 3.80 3.52 0 0 0
07/11/2018
3.71
 29,700 3.61 3.71 3.52 0 0 0
06/11/2018
3.61
 82,700 3.61 3.61 3.52 0 0 0
05/11/2018
3.61
 337,400 3.42 3.61 3.42 0 0 0
02/11/2018
3.42
 125,400 3.42 3.61 3.42 0 0 0
01/11/2018
3.42
 46,800 3.42 3.52 3.42 0 0 0
31/10/2018
3.42
 152,040 3.61 3.80 3.42 0 0 0
30/10/2018
3.61
 827,200 3.99 3.99 3.61 0 0 0
29/10/2018
3.99
 277,100 4.09 4.09 3.71 0 0 0
26/10/2018
4.09
 57,000 3.99 4.09 3.99 5,000 0 0.0
25/10/2018
3.99
 96,200 4.09 4.09 3.80 35,000 0 0.1
24/10/2018
4.09
 19,350 4.09 4.09 3.80 0 0 0
23/10/2018
4.09
 78,100 4.18 4.18 3.80 5,000 20,000 -0.1
22/10/2018
4.18
 268,540 4.18 4.18 3.99 91,700 0 0.4
19/10/2018
4.18
 64,000 4.18 4.18 3.90 0 0 0
18/10/2018
4.18
 152,800 4.28 4.28 3.99 0 0 0
17/10/2018
4.28
 210,680 4.18 4.28 4.09 0 0 0
16/10/2018
4.18
 40,715 4.18 4.28 3.99 0 0 0
15/10/2018
4.18
 315,735 4.28 4.28 3.90 0 0 0
12/10/2018
4.28
 563,200 3.90 4.28 3.52 0 0 0
11/10/2018
3.90
 306,200 4.28 4.28 3.90 0 30,100 -0.1
10/10/2018
4.28
 550,535 4.47 4.47 4.09 0 0 0
09/10/2018
4.47
 977,590 4.28 4.56 4.28 0 0 0
08/10/2018
4.28
 1,011,530 3.90 4.28 4.09 30,000 0 0.1
05/10/2018
3.90
 1,870,608 3.61 3.90 3.61 0 0 0
04/10/2018
3.61
 58,600 3.42 3.61 3.42 4,000 0 0.0
03/10/2018
3.42
 95,900 3.52 3.52 3.42 0 0 0
02/10/2018
3.52
 65,831 3.61 3.61 3.52 0 0 0
01/10/2018
3.61
 734,637 3.42 3.71 3.23 0 40,000 -0.1
28/09/2018
3.42
 2,005 3.33 3.42 3.33 0 0 0
27/09/2018
3.33
 71,331 3.42 3.52 3.23 20,000 0 0.1
26/09/2018
3.42
 48,600 3.33 3.42 3.33 0 0 0
25/09/2018
3.33
 29,000 3.52 3.52 3.33 0 0 0
24/09/2018
3.52
 207,670 3.42 3.52 3.23 0 0 0
21/09/2018
3.42
 117,621 3.52 3.52 3.33 0 0 0
20/09/2018
3.52
 77,600 3.61 3.61 3.52 0 0 0
19/09/2018
3.61
 85,030 3.71 3.71 3.52 0 0 0
18/09/2018
3.71
 250,210 3.61 3.71 3.52 184,100 15,200 0.6
17/09/2018
3.61
 139,555 3.52 3.61 3.42 0 30,000 -0.1
14/09/2018
3.52
 362,551 3.42 3.61 3.33 0 0 0
13/09/2018
3.42
 497,650 3.23 3.52 3.23 25,200 0 0.1
12/09/2018
3.23
 202,900 3.33 3.42 3.23 0 0 0
11/09/2018
3.33
 322,400 3.42 3.52 3.33 0 0 0
10/09/2018
3.42
 938,326 3.33 3.61 3.42 0 0 0
07/09/2018
3.33
 706,045 3.04 3.33 3.04 0 0 0
06/09/2018
3.04
 288,200 3.04 3.14 3.04 171,000 0 0.6
05/09/2018
3.04
 136,300 3.14 3.14 3.04 71,000 0 0.2
04/09/2018
3.14
 106,400 3.14 3.14 3.04 0 0 0
31/08/2018
3.14
 110,600 3.14 3.14 3.14 0 0 0
30/08/2018
3.14
 285,795 3.04 3.23 3.14 0 0 0
29/08/2018
3.04
 71,200 3.14 3.23 3.04 0 0 0
28/08/2018
3.14
 86,065 3.23 3.23 3.04 0 0 0
27/08/2018
3.23
 329,200 3.14 3.23 3.14 0 0 0
24/08/2018
3.14
 66,900 3.14 3.23 3.14 0 0 0
23/08/2018
3.14
 223,120 3.04 3.23 3.04 0 0 0
22/08/2018
3.04
 236,185 3.23 3.23 3.04 0 0 0
21/08/2018
3.23
 125,300 3.14 3.23 3.04 0 0 0
20/08/2018
3.14
 791,766 3.33 3.33 3.04 0 0 0
17/08/2018
3.33
 104,030 3.42 3.42 3.23 0 0 0
16/08/2018
3.42
 71,500 3.42 3.42 3.23 0 0 0
15/08/2018
3.42
 1,234,986 3.42 3.52 3.14 0 0 0
14/08/2018
3.42
 1,131,300 3.71 3.71 3.42 0 0 0
13/08/2018
3.71
 321,700 3.71 3.71 3.52 0 0 0
10/08/2018
3.71
 185,711 3.71 3.80 3.71 0 0 0
09/08/2018
3.71
 575,350 3.71 3.80 3.52 0 0 0
08/08/2018
3.71
 52,300 3.80 3.80 3.61 0 0 0
07/08/2018
3.80
 810,208 3.61 3.90 3.52 0 0 0
06/08/2018
3.61
 128,750 3.71 3.71 3.52 0 0 0
03/08/2018
3.71
 55,200 3.61 3.71 3.52 0 0 0
02/08/2018
3.61
 178,600 3.71 3.71 3.52 0 0 0
01/08/2018
3.71
 318,010 3.52 3.71 3.52 0 0 0
31/07/2018
3.52
 248,700 3.52 3.52 3.33 0 0 0
30/07/2018
3.52
 179,110 3.52 3.61 3.42 0 0 0
27/07/2018
3.52
 139,800 3.61 3.71 3.52 0 500 -0.0
26/07/2018
3.61
 360,700 3.61 3.61 3.42 0 0 0
25/07/2018
3.61
 315,200 3.71 3.80 3.52 0 0 0
24/07/2018
3.71
 668,200 3.80 3.90 3.52 0 0 0
23/07/2018
3.80
 1,729,940 3.61 3.90 3.61 0 0 0
20/07/2018
3.61
 548,320 3.52 3.61 3.33 0 0 0
19/07/2018
3.52
 1,784,211 3.42 3.71 3.33 0 0 0
18/07/2018
3.42
 2,382,400 3.14 3.42 3.14 0 0 0
17/07/2018
3.14
 162,200 3.23 3.33 3.14 0 0 0
16/07/2018
3.23
 138,500 3.23 3.33 3.14 0 0 0
13/07/2018
3.23
 58,200 3.33 3.33 3.14 0 0 0
12/07/2018
3.33
 125,000 3.42 3.42 3.14 0 0 0
11/07/2018
3.42
 444,300 3.42 3.42 3.23 0 0 0
10/07/2018
3.42
 602,400 3.33 3.42 3.23 0 0 0
09/07/2018
3.33
 399,200 3.33 3.42 3.14 0 0 0
06/07/2018
3.33
 105,600 3.33 3.33 3.14 0 0 0
05/07/2018
3.33
 1,633,961 3.14 3.42 3.14 0 0 0
04/07/2018
3.14
 16,700 3.23 3.23 3.04 0 0 0
03/07/2018
3.23
 47,000 3.23 3.33 3.14 0 0 0
02/07/2018
3.23
 97,700 3.33 3.42 3.23 0 0 0
29/06/2018
3.33
 21,400 3.23 3.33 3.14 0 0 0
28/06/2018
3.23
 123,900 3.14 3.42 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |