CTCP Tập đoàn Đầu tư Thăng Long (tig)

7
0
(0%)
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
(2026-02-23) 		-1.40 -16.47% 7,262,500 -168,200 -1.5
6.90
8.50
7
2 tháng
(2026-01-19) 		-1.60 -18.39% 21,876,000 -249,500 -2.3
6.90
9.10
7
3 tháng
(2025-12-18) 		-1.20 -14.46% 35,889,300 5,100 -0.2
6.90
9.10
7
6 tháng
(2025-09-19) 		-2.20 -23.66% 87,101,900 530,000 4.0
6.90
9.40
7
12 tháng
(2025-03-24) 		-4.10 -36.61% 339,125,100 1,638,700 12.4
6.10
11.40
7
24 tháng
(2024-03-28) 		-6.90 -49.29% 830,815,959 -502,412 -13.1
6.10
16.80
7
36 tháng
(2023-04-03) 		-0.45 -5.90% 1,212,744,665 919,555 1.0
6.10
16.80
7
60 tháng
(2021-04-13) 		-0.66 -8.46% 1,626,736,197 -153,426 -23.1
4.27
22.73
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2015
4.37
 2,551,725 4.50 4.50 4.37 0 0 0
19/10/2015
4.50
 3,220,830 4.37 4.50 4.29 20,000 0 0.2
16/10/2015
4.37
 4,788,930 4.09 4.42 4.09 0 8,500 -0.1
15/10/2015
4.09
 1,269,835 4.17 4.21 4.05 300,000 0 2.8
14/10/2015
4.17
 1,720,240 4.05 4.17 4.05 670,000 0 6.9
13/10/2015
4.05
 1,098,440 4.05 4.09 3.97 330,000 10 3.3
12/10/2015
4.05
 1,821,060 4.13 4.21 4.05 0 325,000 -3.6
09/10/2015
4.13
 1,440,970 4.13 4.17 4.09 226,100 0 2.3
08/10/2015
4.13
 1,671,700 4.01 4.21 3.97 227,300 0 2.3
07/10/2015
4.01
 1,564,400 4.01 4.05 3.97 1,153,400 0 11.5
06/10/2015
4.01
 1,791,100 3.81 4.01 3.89 310,000 0 3.0
05/10/2015
3.81
 1,289,350 3.77 3.93 3.81 107,000 0 1.0
02/10/2015
3.77
 828,000 3.73 3.81 3.65 0 0 0
01/10/2015
3.73
 986,800 3.81 3.81 3.73 0 0 0
30/09/2015
3.81
 1,361,730 3.73 3.89 3.73 0 0 0
29/09/2015
3.73
 801,640 3.81 3.85 3.73 2,500 0 0.0
28/09/2015
3.81
 1,326,400 4.09 4.09 3.81 2,500 0 0.0
25/09/2015
4.09
 403,600 4.17 4.21 4.09 8,000 0 0.1
24/09/2015
4.17
 768,110 4.25 4.25 4.17 9,000 0 0.1
23/09/2015
4.25
 767,850 4.37 4.37 4.25 16,000 0 0.2
22/09/2015
4.37
 2,921,700 4.33 4.37 4.21 718,800 0 7.7
21/09/2015
4.33
 2,409,800 4.33 4.37 4.21 13,000 0 0.1
18/09/2015
4.33
 1,674,900 4.29 4.33 4.21 0 0 0
17/09/2015
4.29
 3,007,400 4.46 4.46 4.25 0 0 0
16/09/2015
4.46
 3,232,100 4.50 4.50 4.29 0 0 0
15/09/2015
4.50
 2,919,710 4.54 4.62 4.33 0 0 0
14/09/2015
4.54
 3,604,110 4.54 4.62 4.33 0 0 0
11/09/2015
4.54
 3,575,100 4.58 4.58 4.42 300,000 0 3.1
10/09/2015
4.58
 2,975,204 4.62 4.66 4.46 0 0 0
09/09/2015
4.62
 3,825,716 4.46 4.66 4.33 0 0 0
08/09/2015
4.46
 1,693,800 4.37 4.46 4.25 0 0 0
07/09/2015
4.37
 2,035,300 4.54 4.54 4.25 0 0 0
04/09/2015
4.54
 2,347,900 4.66 4.66 4.46 0 300,000 -3.8
03/09/2015
4.66
 2,899,236 4.70 4.70 4.50 490,200 0 5.6
01/09/2015
4.70
 3,336,800 4.54 4.74 4.42 515,300 0 5.8
31/08/2015
4.54
 1,856,400 4.42 4.54 4.33 0 30,900 -0.3
28/08/2015
4.42
 2,384,200 4.01 4.42 4.01 0 0 0
27/08/2015
4.01
 950,500 4.05 4.13 3.97 0 0 0
26/08/2015
4.05
 1,534,900 3.77 4.05 3.73 0 0 0
25/08/2015
3.77
 1,083,100 3.69 3.85 3.33 0 0 0
24/08/2015
3.69
 1,494,800 3.89 3.89 3.61 1,092,300 0 10.2
21/08/2015
3.89
 815,600 3.93 3.93 3.65 0 0 0
20/08/2015
3.93
 513,400 3.97 3.97 3.89 0 0 0
19/08/2015
3.97
 685,700 4.05 4.05 3.85 0 0 0
18/08/2015
4.05
 857,510 4.01 4.09 3.93 0 0 0
17/08/2015
4.01
 701,300 3.97 4.05 3.89 0 0 0
14/08/2015
3.97
 527,900 3.93 3.97 3.85 0 0 0
13/08/2015
3.93
 620,900 3.93 3.97 3.85 0 0 0
12/08/2015
3.93
 753,700 3.85 4.05 3.85 0 0 0
11/08/2015
3.85
 57,600 3.93 3.93 3.85 0 0 0
10/08/2015
3.93
 90,900 3.97 3.97 3.93 0 0 0
07/08/2015
3.97
 92,000 3.89 3.97 3.89 0 0 0
06/08/2015
3.89
 128,900 3.93 4.01 3.89 0 0 0
05/08/2015
3.93
 198,600 3.89 3.97 3.89 0 0 0
04/08/2015
3.89
 100,700 3.89 3.97 3.89 0 0 0
03/08/2015
3.89
 217,400 4.05 4.05 3.85 0 0 0
31/07/2015
4.05
 203,000 4.13 4.13 4.05 0 0 0
30/07/2015
4.13
 341,200 4.09 4.13 4.05 0 0 0
29/07/2015
4.09
 360,800 4.13 4.21 4.09 0 19,100 -0.2
28/07/2015
4.13
 448,600 4.13 4.21 4.09 0 0 0
27/07/2015
4.13
 474,310 4.21 4.25 4.13 0 0 0
24/07/2015
4.21
 676,340 4.09 4.29 4.09 0 0 0
23/07/2015
4.09
 360,500 4.13 4.13 4.05 0 0 0
22/07/2015
4.13
 445,510 3.97 4.17 3.97 0 0 0
21/07/2015
3.97
 311,800 3.89 3.97 3.93 0 0 0
20/07/2015
3.89
 350,900 3.85 3.89 3.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |