CTCP Tập đoàn Đầu tư Thăng Long (tig)

5.70
-0.10
(-1.72%)
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% 14,820,300 -163,900 -1.0
5.70
8.50
5.70
2 tháng
(2026-07-20) 		-0.40 -6.45% 26,121,000 -212,600 -1.3
5.70
8.50
5.70
3 tháng
(2026-06-19) 		-0.70 -10.77% 32,708,900 -226,300 -1.4
5.70
8.60
5.70
6 tháng
(2026-03-23) 		-1.10 -15.94% 85,593,500 -153,400 -0.9
5.70
8.60
5.70
12 tháng
(2025-09-22) 		-3.50 -37.63% 178,094,200 500,700 4.3
5.70
9.40
5.70
24 tháng
(2024-09-27) 		-8.10 -58.27% 625,263,608 1,491,422 9.0
5.70
16.30
5.70
36 tháng
(2023-10-03) 		-4.02 -40.93% 1,152,591,743 -3,511,835 -52.2
5.18
16.80
5.70
60 tháng
(2021-10-13) 		-6.70 -53.61% 1,570,634,411 -970,111 -32.6
4.27
22.73
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2016
2.11
 616,748 2.06 2.16 2.06 0 0 0
16/11/2016
2.06
 530,539 2.01 2.16 1.82 442,500 0 2.0
15/11/2016
2.01
 269,400 2.11 2.11 2.01 0 0 0
14/11/2016
2.11
 259,015 2.06 2.11 2.06 2,500 0 0.0
11/11/2016
2.06
 210,757 2.11 2.16 2.06 100,000 0 0.4
10/11/2016
2.11
 612,300 2.01 2.16 2.01 100,000 0 0.4
09/11/2016
2.01
 698,000 2.11 2.11 1.92 0 0 0
08/11/2016
2.11
 409,900 2.06 2.16 2.06 50,000 0 0.2
07/11/2016
2.06
 448,730 2.06 2.16 2.06 70,000 0 0.3
04/11/2016
2.06
 353,600 2.06 2.11 2.01 0 0 0
03/11/2016
2.06
 1,151,250 2.16 2.16 2.01 0 0 0
02/11/2016
2.16
 381,400 2.21 2.21 2.11 0 0 0
01/11/2016
2.21
 433,310 2.25 2.25 2.21 0 0 0
31/10/2016
2.25
 459,000 2.35 2.35 2.25 0 0 0
28/10/2016
2.35
 211,800 2.35 2.40 2.30 0 0 0
27/10/2016
2.35
 161,975 2.35 2.40 2.30 0 0 0
26/10/2016
2.35
 260,800 2.35 2.40 2.30 0 0 0
25/10/2016
2.35
 322,100 2.35 2.40 2.35 150,000 0 0.8
24/10/2016
2.35
 154,429 2.40 2.45 2.35 100 0 0.0
21/10/2016
2.40
 296,888 2.40 2.45 2.35 0 0 0
20/10/2016
2.40
 533,010 2.45 2.45 2.35 12,000 0 0.1
19/10/2016
2.45
 384,525 2.40 2.45 2.40 0 0 0
18/10/2016
2.40
 261,833 2.45 2.49 2.40 0 0 0
17/10/2016
2.45
 238,805 2.45 2.49 2.40 0 0 0
14/10/2016
2.45
 243,150 2.49 2.54 2.45 0 0 0
13/10/2016
2.49
 454,720 2.40 2.49 2.16 70,000 0 0.4
12/10/2016
2.40
 445,120 2.49 2.49 2.25 0 0 0
11/10/2016
2.49
 638,550 2.49 2.54 2.45 150,000 0 0.8
10/10/2016
2.49
 471,510 2.59 2.59 2.45 0 0 0
07/10/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/10/2016
2.59
 1,416,700 2.53 2.73 2.54 0 0 0
06/10/2016
2.53
 524,400 2.57 2.57 2.53 0 0 0
05/10/2016
2.57
 585,435 2.61 2.61 2.57 0 0 0
04/10/2016
2.61
 793,563 2.57 2.65 2.53 0 0 0
03/10/2016
2.57
 647,300 2.53 2.61 2.53 0 0 0
30/09/2016
2.53
 458,100 2.49 2.57 2.49 0 0 0
29/09/2016
2.49
 746,265 2.53 2.53 2.45 120,000 0 0.7
28/09/2016
2.53
 337,540 2.53 2.57 2.53 0 0 0
27/09/2016
2.53
 203,900 2.53 2.57 2.49 0 10,000 -0.1
26/09/2016
2.53
 473,500 2.57 2.57 2.53 0 25,000 -0.2
23/09/2016
2.57
 283,500 2.57 2.57 2.49 0 0 0
22/09/2016
2.57
 609,000 2.57 2.61 2.57 20,000 20,000 0
21/09/2016
2.57
 551,448 2.49 2.57 2.49 12,000 0 0.1
20/09/2016
2.49
 375,745 2.49 2.49 2.45 700 0 0.0
19/09/2016
2.49
 344,111 2.53 2.57 2.45 0 0 0
16/09/2016
2.53
 240,665 2.53 2.53 2.49 10,000 0 0.1
15/09/2016
2.53
 394,536 2.49 2.53 2.49 85,000 0 0.5
14/09/2016
2.49
 624,800 2.57 2.61 2.49 400 0 0.0
13/09/2016
2.57
 413,963 2.61 2.61 2.57 10,200 0 0.1
12/09/2016
2.61
 151,300 2.61 2.65 2.57 0 0 0
09/09/2016
2.61
 269,510 2.61 2.65 2.57 0 0 0
08/09/2016
2.61
 259,000 2.61 2.65 2.57 12,000 0 0.1
07/09/2016
2.61
 617,640 2.61 2.65 2.57 116,000 2,000 0.7
06/09/2016
2.61
 337,010 2.65 2.69 2.61 0 5,000 -0.0
05/09/2016
2.65
 375,910 2.65 2.69 2.61 0 0 0
01/09/2016
2.65
 894,500 2.57 2.69 2.57 0 0 0
31/08/2016
2.57
 448,000 2.61 2.65 2.57 15,000 0 0.1
30/08/2016
2.61
 350,200 2.61 2.65 2.57 0 0 0
29/08/2016
2.61
 1,051,834 2.69 2.77 2.57 15,000 0 0.1
26/08/2016
2.69
 1,134,506 2.53 2.69 2.53 204,700 0 1.3
25/08/2016
2.53
 440,410 2.57 2.57 2.49 80,000 0 0.5
24/08/2016
2.57
 1,475,490 2.45 2.65 2.45 216,000 0 1.4
23/08/2016
2.45
 519,716 2.37 2.45 2.37 0 0 0
22/08/2016
2.37
 744,860 2.25 2.41 2.25 0 0 0
19/08/2016
2.25
 411,700 2.29 2.33 2.25 0 0 0
18/08/2016
2.29
 378,706 2.33 2.33 2.25 0 0 0
17/08/2016
2.33
 189,831 2.33 2.33 2.25 0 0 0
16/08/2016
2.33
 495,400 2.33 2.37 2.29 0 0 0
15/08/2016
2.33
 588,300 2.41 2.41 2.29 0 0 0
12/08/2016
2.41
 557,020 2.45 2.49 2.37 0 0 0
11/08/2016
2.45
 395,200 2.37 2.45 2.33 0 0 0
10/08/2016
2.37
 1,060,800 2.29 2.41 2.21 0 0 0
09/08/2016
2.29
 969,131 2.33 2.49 2.25 0 5,000 -0.0
08/08/2016
2.33
 596,100 2.53 2.53 2.29 0 5,000 -0.0
05/08/2016
2.53
 743,100 2.65 2.65 2.53 0 5,000 -0.0
04/08/2016
2.65
 753,420 2.65 2.73 2.65 132,700 0 1.0
03/08/2016
2.65
 561,900 2.69 2.69 2.61 0 0 0
02/08/2016
2.69
 736,200 2.73 2.73 2.65 0 0 0
01/08/2016
2.73
 1,109,000 2.65 2.85 2.65 0 0 0
29/07/2016
2.65
 562,910 2.69 2.69 2.65 0 0 0
28/07/2016
2.69
 358,320 2.73 2.73 2.65 0 0 0
27/07/2016
2.73
 388,000 2.73 2.77 2.69 0 0 0
26/07/2016
2.73
 161,900 2.69 2.73 2.69 0 0 0
25/07/2016
2.69
 634,744 2.73 2.77 2.69 0 0 0
22/07/2016
2.73
 936,200 2.73 2.77 2.65 0 0 0
21/07/2016
2.73
 276,200 2.77 2.77 2.73 0 1,000 -0.0
20/07/2016
2.77
 707,420 2.81 2.81 2.73 0 0 0
19/07/2016
2.81
 876,210 2.85 2.89 2.77 0 0 0
18/07/2016
2.85
 1,081,750 2.73 2.93 2.77 0 0 0
15/07/2016
2.73
 233,000 2.73 2.77 2.69 0 0 0
14/07/2016
2.73
 316,000 2.81 2.81 2.73 0 0 0
13/07/2016
2.81
 785,500 2.77 2.81 2.73 0 0 0
12/07/2016
2.77
 656,000 2.77 2.77 2.73 0 0 0
11/07/2016
2.77
 783,500 2.85 2.93 2.77 0 0 0
08/07/2016
2.85
 758,100 2.93 2.97 2.85 1,000 0 0.0
07/07/2016
2.93
 1,675,810 2.81 2.97 2.81 0 0 0
06/07/2016
2.81
 782,100 2.81 2.85 2.77 5,000 0 0.0
05/07/2016
2.81
 1,153,460 2.73 2.89 2.73 0 0 0
04/07/2016
2.73
 535,500 2.69 2.77 2.73 0 0 0
01/07/2016
2.69
 680,400 2.69 2.73 2.65 0 0 0
30/06/2016
2.69
 664,260 2.77 2.77 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |