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)
29/06/2016
2.77
 649,700 2.69 2.81 2.69 0 0 0
28/06/2016
2.69
 427,800 2.73 2.73 2.69 0 0 0
27/06/2016
2.73
 904,700 2.73 2.73 2.65 0 0 0
24/06/2016
2.73
 1,799,000 2.93 2.93 2.65 32,800 0 0.2
23/06/2016
2.93
 837,690 2.85 2.93 2.85 87,200 0 0.6
22/06/2016
2.85
 805,900 2.89 2.93 2.85 0 0 0
21/06/2016
2.89
 759,050 3.01 3.05 2.89 0 0 0
20/06/2016
3.01
 763,750 2.89 3.01 2.89 0 0 0
17/06/2016
2.89
 385,500 2.93 2.97 2.89 0 0 0
16/06/2016
2.93
 2,412,600 3.01 3.09 2.93 100 358,700 -2.7
15/06/2016
3.01
 1,860,000 3.01 3.01 2.93 100 0 0.0
14/06/2016
3.01
 2,638,700 3.05 3.09 2.97 0 0 0
13/06/2016
3.05
 1,158,400 3.17 3.17 3.05 0 0 0
10/06/2016
3.17
 439,010 3.13 3.21 3.13 0 0 0
09/06/2016
3.13
 857,400 3.13 3.21 3.09 0 0 0
08/06/2016
3.13
 1,502,900 3.25 3.25 3.13 5,000 0 0.0
07/06/2016
3.25
 2,298,700 3.25 3.29 3.09 0 0 0
06/06/2016
3.25
 1,014,600 3.21 3.25 3.13 0 0 0
03/06/2016
3.21
 1,256,000 3.13 3.21 3.09 0 10,000 -0.1
02/06/2016
3.13
 1,466,110 3.09 3.13 2.97 0 0 0
01/06/2016
3.09
 490,620 3.17 3.17 3.09 0 0 0
31/05/2016
3.17
 1,010,810 3.17 3.21 3.09 0 0 0
30/05/2016
3.17
 726,010 3.09 3.21 3.13 0 0 0
27/05/2016
3.09
 408,700 3.17 3.21 3.09 0 0 0
26/05/2016
3.17
 629,300 3.21 3.29 3.17 0 0 0
25/05/2016
3.21
 660,900 3.29 3.33 3.21 0 0 0
24/05/2016
3.29
 2,259,600 3.37 3.41 3.25 0 0 0
23/05/2016
3.37
 873,310 3.37 3.37 3.29 0 0 0
20/05/2016
3.37
 953,300 3.37 3.41 3.29 0 0 0
19/05/2016
3.37
 1,882,780 3.41 3.45 3.25 0 282,600 -2.4
18/05/2016
3.41
 1,098,250 3.41 3.45 3.37 0 0 0
17/05/2016
3.41
 995,100 3.41 3.45 3.37 0 0 0
16/05/2016
3.41
 732,200 3.45 3.49 3.37 0 0 0
13/05/2016
3.45
 778,700 3.45 3.45 3.37 0 0 0
12/05/2016
3.45
 1,178,800 3.49 3.49 3.41 0 5,000 -0.0
11/05/2016
3.49
 931,500 3.45 3.49 3.41 0 0 0
10/05/2016
3.45
 1,151,500 3.49 3.49 3.37 6,900 0 0.1
09/05/2016
3.49
 1,164,020 3.53 3.53 3.45 0 0 0
06/05/2016
3.53
 1,281,100 3.53 3.53 3.45 0 0 0
05/05/2016
3.53
 1,554,910 3.49 3.53 3.41 0 0 0
04/05/2016
3.49
 737,400 3.49 3.49 3.41 5,000 0 0.0
29/04/2016
3.49
 1,100,120 3.53 3.57 3.45 0 0 0
28/04/2016
3.53
 742,200 3.57 3.61 3.53 0 0 0
27/04/2016
3.57
 930,200 3.65 3.65 3.53 0 0 0
26/04/2016
3.65
 1,721,610 3.69 3.69 3.61 5,000 0 0.0
25/04/2016
3.69
 1,552,500 3.61 3.69 3.57 0 0 0
22/04/2016
3.61
 1,163,200 3.53 3.61 3.21 0 0 0
21/04/2016
3.53
 1,432,900 3.49 3.57 3.41 0 0 0
20/04/2016
3.49
 1,086,930 3.53 3.53 3.45 0 0 0
19/04/2016
3.53
 1,129,500 3.57 3.57 3.29 0 0 0
15/04/2016
3.57
 1,434,508 3.53 3.61 3.49 0 0 0
14/04/2016
3.53
 1,241,900 3.53 3.53 3.45 0 0 0
13/04/2016
3.53
 863,500 3.53 3.57 3.45 0 0 0
12/04/2016
3.53
 1,346,610 3.57 3.57 3.53 0 10,000 -0.1
11/04/2016
3.57
 2,985,600 3.61 3.65 3.49 0 0 0
08/04/2016
3.61
 1,300,120 3.61 3.61 3.53 3,000 0 0.0
07/04/2016
3.61
 1,245,700 3.57 3.61 3.53 0 0 0
06/04/2016
3.57
 1,077,423 3.57 3.61 3.53 0 10,000 -0.1
05/04/2016
3.57
 661,400 3.45 3.57 3.45 0 0 0
04/04/2016
3.45
 954,200 3.49 3.49 3.41 0 0 0
01/04/2016
3.49
 1,245,430 3.45 3.49 3.41 0 0 0
31/03/2016
3.45
 751,800 3.49 3.49 3.41 0 0 0
30/03/2016
3.49
 1,190,400 3.45 3.53 3.41 0 0 0
29/03/2016
3.45
 687,303 3.53 3.61 3.45 0 1,000 -0.0
28/03/2016
3.53
 898,285 3.45 3.57 3.45 0 0 0
25/03/2016
3.45
 857,300 3.53 3.57 3.41 0 0 0
24/03/2016
3.53
 516,400 3.57 3.57 3.49 410,000 0 3.6
23/03/2016
3.57
 499,745 3.57 3.61 3.53 0 0 0
22/03/2016
3.57
 430,320 3.61 3.65 3.57 0 0 0
21/03/2016
3.61
 1,156,900 3.81 3.81 3.61 1,000 400,000 -4.2
18/03/2016
3.81
 627,910 3.85 3.85 3.77 0 0 0
17/03/2016
3.85
 999,850 3.81 3.89 3.81 0 0 0
16/03/2016
3.81
 1,273,360 3.77 3.81 3.73 0 0 0
15/03/2016
3.77
 756,240 3.81 3.81 3.73 0 0 0
14/03/2016
3.81
 944,300 3.81 3.85 3.77 0 0 0
11/03/2016
3.81
 1,092,510 3.77 3.85 3.73 0 0 0
10/03/2016
3.77
 719,000 3.73 3.81 3.69 0 0 0
09/03/2016
3.73
 721,200 3.73 3.77 3.69 0 0 0
08/03/2016
3.73
 628,300 3.73 3.77 3.69 0 0 0
07/03/2016
3.73
 1,565,710 3.81 3.89 3.73 0 0 0
04/03/2016
3.81
 888,060 3.85 3.85 3.77 0 0 0
03/03/2016
3.85
 1,172,200 3.89 3.97 3.81 0 0 0
02/03/2016
3.89
 1,368,900 3.73 3.89 3.73 5,000 0 0.0
01/03/2016
3.73
 776,300 3.65 3.73 3.65 0 0 0
29/02/2016
3.65
 795,100 3.61 3.69 3.61 0 0 0
26/02/2016
3.61
 704,009 3.61 3.69 3.61 4,000 0 0.0
25/02/2016
3.61
 777,300 3.61 3.69 3.57 1,000 0 0.0
24/02/2016
3.61
 567,300 3.65 3.69 3.61 0 0 0
23/02/2016
3.65
 430,600 3.69 3.77 3.65 0 0 0
22/02/2016
3.69
 1,264,410 3.61 3.81 3.61 0 0 0
19/02/2016
3.61
 650,170 3.65 3.69 3.61 0 0 0
18/02/2016
3.65
 819,400 3.69 3.73 3.61 442,800 0 3.7
17/02/2016
3.69
 1,203,414 3.81 3.85 3.65 0 0 0
16/02/2016
3.81
 844,516 3.85 3.89 3.81 0 0 0
15/02/2016
3.85
 965,400 3.89 3.89 3.77 2,000 400,000 -4.2
05/02/2016
3.89
 930,400 3.85 3.89 3.77 0 0 0
04/02/2016
3.85
 1,112,310 3.81 3.85 3.81 0 10 -0.0
03/02/2016
3.81
 1,220,320 3.65 3.81 3.61 0 20 -0.0
02/02/2016
3.65
 1,563,500 3.57 3.69 3.53 38,000 0 0.3
01/02/2016
3.57
 949,310 3.61 3.69 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |