CTCP Tập đoàn Đầu tư Thăng Long (tig)

7.70
-0.10
(-1.28%)
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
(2025-11-05) 		-0.10 -1.27% 14,184,100 150,400 1.1
7.40
7.90
7.70
2 tháng
(2025-10-06) 		-0.70 -8.24% 33,410,000 479,300 3.6
7.40
8.50
7.70
3 tháng
(2025-09-08) 		-1.60 -17.02% 58,040,600 126,300 0.4
7.40
9.60
7.70
6 tháng
(2025-06-09) 		0.60 8.33% 203,729,000 790,600 6.9
7
10.70
7.70
12 tháng
(2024-12-10) 		-6.20 -44.29% 395,020,071 1,479,841 9.9
6.10
14
7.70
24 tháng
(2023-12-18) 		-5.20 -40% 922,587,256 -1,956,144 -30.2
6.10
16.80
7.70
36 tháng
(2022-12-21) 		-0.02 -0.23% 1,220,420,852 945,695 1.3
6.10
16.80
7.70
60 tháng
(2020-12-31) 		2.72 53.49% 1,736,146,585 -195,106 -23.3
4.27
22.73
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2015
3.85
 460,800 3.85 3.97 3.81 0 0 0
16/07/2015
3.85
 142,500 3.97 3.97 3.85 0 0 0
15/07/2015
3.97
 81,700 4.05 4.05 3.97 0 0 0
14/07/2015
4.05
 217,900 4.09 4.09 3.97 0 0 0
13/07/2015
4.09
 311,700 4.01 4.13 4.01 0 0 0
10/07/2015
4.01
 371,510 4.09 4.09 4.01 0 0 0
09/07/2015
4.09
 467,300 4.13 4.21 4.01 0 0 0
08/07/2015
4.13
 295,330 4.21 4.21 4.05 0 0 0
07/07/2015
4.21
 173,300 4.13 4.21 4.09 0 5,000 -0.1
06/07/2015
4.13
 200,100 4.17 4.21 4.09 0 0 0
03/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
03/07/2015
4.17
 457,000 4.05 4.29 4.05 0 10,000 -0.1
02/07/2015
4.05
 614,500 4.02 4.05 3.98 0 0 0
01/07/2015
4.02
 723,100 3.98 4.05 3.98 0 0 0
30/06/2015
3.98
 517,100 3.98 4.09 3.94 0 0 0
29/06/2015
3.98
 335,900 4.05 4.05 3.98 0 0 0
26/06/2015
4.05
 260,300 4.16 4.16 4.05 0 0 0
25/06/2015
4.16
 218,900 4.23 4.23 4.12 0 0 0
24/06/2015
4.23
 326,200 4.12 4.23 4.12 0 0 0
23/06/2015
4.12
 110,200 4.09 4.16 4.05 0 5,000 -0.1
22/06/2015
4.09
 266,000 4.23 4.23 4.09 0 0 0
19/06/2015
4.23
 302,500 4.27 4.31 4.16 0 0 0
18/06/2015
4.27
 220,000 4.20 4.27 4.20 0 0 0
17/06/2015
4.20
 317,000 4.27 4.27 4.12 0 3,300 -0.0
16/06/2015
4.27
 430,100 4.31 4.34 4.20 0 0 0
15/06/2015
4.31
 419,100 4.41 4.49 4.31 0 0 0
12/06/2015
4.41
 1,458,800 4.31 4.52 4.34 369,000 9,000 4.4
11/06/2015
4.31
 1,092,600 4.23 4.41 4.23 0 8,100 -0.1
10/06/2015
4.23
 585,000 4.12 4.23 4.12 0 0 0
09/06/2015
4.12
 486,900 4.23 4.23 4.05 0 100 -0.0
08/06/2015
4.23
 587,900 4.27 4.34 4.20 0 5,600 -0.1
05/06/2015
4.27
 918,100 4.12 4.31 4.16 0 50,000 -0.6
04/06/2015
4.12
 971,700 3.83 4.12 3.83 0 28,000 -0.3
03/06/2015
3.83
 236,800 3.73 3.83 3.69 10,000 0 0.1
02/06/2015
3.73
 183,100 3.76 3.83 3.73 20,000 0 0.2
01/06/2015
3.76
 209,300 3.83 3.83 3.76 8,000 0 0.1
29/05/2015
3.83
 277,500 3.91 3.94 3.80 0 0 0
28/05/2015
3.91
 723,900 3.83 4.09 3.83 15,000 0 0.2
27/05/2015
3.83
 296,500 3.87 3.87 3.80 0 0 0
26/05/2015
3.87
 521,300 3.76 3.87 3.73 0 0 0
25/05/2015
3.76
 488,100 3.65 3.80 3.62 20,000 0 0.2
22/05/2015
3.65
 270,900 3.51 3.69 3.47 60,000 0 0.6
21/05/2015
3.51
 335,600 3.55 3.58 3.44 0 0 0
20/05/2015
3.55
 249,240 3.29 3.58 3.26 0 0 0
19/05/2015
3.29
 154,000 3.22 3.29 3.22 0 0 0
18/05/2015
3.22
 355,800 3.33 3.40 3.22 135,000 0 1.2
15/05/2015
3.33
 750,500 3.36 3.47 3.33 0 0 0
14/05/2015
3.36
 141,800 3.47 3.47 3.36 0 0 0
13/05/2015
3.47
 276,100 3.51 3.51 3.36 156,000 0 1.4
12/05/2015
3.51
 130,700 3.51 3.51 3.40 0 0 0
11/05/2015
3.51
 163,200 3.55 3.58 3.47 0 0 0
08/05/2015
3.55
 397,300 3.33 3.65 3.36 0 0 0
07/05/2015
3.33
 257,300 3.29 3.36 3.22 2,200 0 0.0
06/05/2015
3.29
 298,500 3.51 3.55 3.29 30,500 0 0.3
05/05/2015
3.51
 226,100 3.51 3.55 3.36 5,000 0 0.0
04/05/2015
3.51
 329,800 3.87 3.87 3.51 98,000 0 1.0
27/04/2015
3.87
 169,400 3.83 3.91 3.76 1,500 0 0.0
24/04/2015
3.83
 86,100 3.80 3.87 3.80 0 0 0
23/04/2015
3.80
 154,300 3.83 3.87 3.80 20,000 0 0.2
22/04/2015
3.83
 258,510 3.87 3.91 3.80 50,000 0 0.5
21/04/2015
3.87
 185,500 3.91 3.94 3.87 31,200 0 0.3
20/04/2015
3.91
 160,500 3.98 3.98 3.91 20,000 0 0.2
17/04/2015
3.98
 223,900 3.94 4.02 3.91 20,000 0 0.2
16/04/2015
3.94
 362,500 4.05 4.05 3.94 20,000 0 0.2
15/04/2015
4.05
 291,200 3.94 4.05 3.94 0 0 0
14/04/2015
3.94
 242,100 4.05 4.09 3.94 20,000 0 0.2
13/04/2015
4.05
 800,300 3.98 4.16 3.76 40,000 0 0.4
10/04/2015
3.98
 410,113 3.91 3.98 3.87 0 0 0
09/04/2015
3.91
 438,420 3.83 3.94 3.80 0 22,500 -0.2
08/04/2015
3.83
 158,400 3.87 3.87 3.80 0 7,500 -0.1
07/04/2015
3.87
 244,900 3.76 3.87 3.73 0 18,800 -0.2
06/04/2015
3.76
 388,700 3.62 3.83 3.65 0 0 0
03/04/2015
3.62
 83,200 3.73 3.73 3.62 0 12,000 -0.1
02/04/2015
3.73
 99,600 3.55 3.73 3.51 0 0 0
01/04/2015
3.55
 348,600 3.76 3.76 3.40 0 0 0
31/03/2015
3.76
 116,700 3.69 3.83 3.73 0 0 0
30/03/2015
3.69
 268,510 3.80 3.91 3.69 0 0 0
27/03/2015
3.80
 430,300 4.02 4.05 3.80 0 106,300 -1.2
26/03/2015
4.02
 382,800 3.83 4.02 3.47 0 200,000 -2.2
25/03/2015
3.83
 157,700 3.87 3.91 3.83 0 95,400 -1.0
24/03/2015
3.87
 1,447,400 4.16 4.20 3.76 0 949,000 -10.2
23/03/2015
4.16
 424,500 4.27 4.31 4.12 0 0 0
20/03/2015
4.27
 260,100 4.27 4.34 4.23 0 0 0
19/03/2015
4.27
 286,300 4.34 4.38 4.27 0 0 0
18/03/2015
4.34
 458,600 4.34 4.41 4.31 0 0 0
17/03/2015
4.34
 335,410 4.34 4.38 4.27 0 0 0
16/03/2015
4.34
 337,900 4.49 4.52 4.34 0 0 0
13/03/2015
4.49
 415,200 4.56 4.59 4.49 0 0 0
12/03/2015
4.56
 235,500 4.56 4.59 4.45 0 0 0
11/03/2015
4.56
 606,300 4.49 4.63 4.41 0 0 0
10/03/2015
4.49
 810,306 4.45 4.59 4.45 0 0 0
09/03/2015
4.45
 428,300 4.49 4.52 4.45 0 0 0
06/03/2015
4.49
 505,200 4.34 4.56 4.31 0 0 0
05/03/2015
4.34
 563,000 4.45 4.49 4.34 0 0 0
04/03/2015
4.45
 768,370 4.56 4.56 4.38 200 6,000 -0.1
03/03/2015
4.56
 591,300 4.52 4.59 4.52 0 0 0
02/03/2015
4.52
 840,830 4.38 4.56 4.34 0 0 0
27/02/2015
4.38
 492,040 4.45 4.52 4.02 0 0 0
26/02/2015
4.45
 736,200 4.23 4.49 4.23 145,600 0 1.7
25/02/2015
4.23
 826,820 4.16 4.31 3.76 235,000 0 2.8
24/02/2015
4.16
 374,600 4.16 4.34 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |