CTCP Tập đoàn Đầu tư Thăng Long (tig)

14.80
-0.20
(-1.33%)
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
(2024-04-19) 		3.30 28.21% 40,367,600 300,946 4.2
11.70
15
15
2 tháng
(2024-03-19) 		1.50 11.11% 82,893,131 -1,524,354 -18.6
11.70
15
15
3 tháng
(2024-02-19) 		2.70 21.95% 135,460,664 -1,475,234 -17.2
11.70
15
15
6 tháng
(2023-11-20) 		4.64 44.74% 263,346,627 -3,848,356 -44.8
10.20
15
15
12 tháng
(2023-05-24) 		4.91 48.65% 406,703,181 181,573 -0.9
9
15
15
24 tháng
(2022-05-30) 		0.29 1.97% 589,027,397 197,510 -1.7
4.27
15
15
36 tháng
(2021-06-03) 		4.70 45.67% 796,579,717 -622,527 -21.2
4.27
22.73
15
60 tháng
(2019-06-14) 		13.06 673.32% 1,355,278,898 1,113,592 -19.4
1.67
22.73
15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
10.91
0.18
 976,800 10.73 10.91 10.64 0 0 0
#202 25/07/2023
10.73
-0.27
 964,700 11 11.09 10.64 2,000 0 0.0
#203 24/07/2023
11
0.09
 1,140,300 10.91 11.18 10.82 12,000 300 0.1
#204 21/07/2023
10.91
0.18
 1,084,600 10.73 11 10.73 0 0 0
#205 20/07/2023
10.73
0.18
 954,300 10.55 10.82 10.45 1,000 0 0.0
#206 19/07/2023
10.55
-0.18
 1,659,100 10.73 11 10.45 3,000 0 0.0
#207 18/07/2023
10.73
-0.27
 1,329,000 11 11 10.73 10,000 7 0.1
#208 17/07/2023
11
0
 1,530,000 11 11.36 10.91 100 0 0.0
#209 14/07/2023
11
-0.09
 1,822,700 11.09 11.27 10.73 10,000 0 0.1
#210 13/07/2023
11.09
0.45
 3,236,100 10.64 11.09 10.64 50,000 10,600 0.5
#211 12/07/2023
10.64
0.27
 1,182,800 10.36 10.64 10.27 300 3,000 -0.0
#212 11/07/2023
10.36
-0.18
 1,346,300 10.55 10.82 10.36 0 13,000 -0.2
#213 10/07/2023
10.55
0.45
 2,034,000 10.09 10.55 9.91 0 0 0
#214 07/07/2023
10.09
0
 586,900 10.09 10.18 9.91 0 0 0
#215 06/07/2023
10.09
-0.09
 719,700 10.18 10.18 9.91 1,000 0 0.0
#216 05/07/2023
10.18
-0.09
 685,353 10.27 10.45 10.09 0 0 0
#217 04/07/2023
10.27
0.27
 450,562 10 10.27 10 0 100 -0.0
#218 03/07/2023
10
0.09
 439,627 9.91 10.18 9.91 0 0 0
#219 30/06/2023
9.91
-0.09
 604,920 10 10.18 9.91 0 0 0
#220 29/06/2023
10
-0.27
 1,547,191 10.27 10.27 10 0 94 -0.0
#221 28/06/2023
10.27
-0.18
 777,379 10.45 10.55 10.18 0 0 0
#222 27/06/2023
10.45
0.27
 488,980 10.18 10.64 10.27 0 0 0
#223 26/06/2023
10.18
-0.36
 1,390,740 10.55 10.64 10.18 6,900 0 0.1
#224 23/06/2023
10.55
0.09
 1,152,885 10.45 11 10.55 13,200 0 0.2
#225 22/06/2023
10.45
0.09
 395,953 10.36 10.55 10.27 0 0 0
#226 21/06/2023
10.36
0.18
 1,169,960 10.18 10.55 10.18 0 5,000 -0.1
#227 20/06/2023
10.18
0.27
 581,730 9.91 10.18 9.91 0 0 0
#228 19/06/2023
9.91
-0.36
 1,116,701 10.27 10.36 9.91 2,000 0 0.0
#229 16/06/2023
10.27
0.09
 1,368,082 10.18 10.55 10.18 600 16,600 -0.2
#230 15/06/2023
10.18
0.09
 639,169 10.09 10.27 10 1,000 0 0.0
#231 14/06/2023
10.09
-0.18
 1,085,460 10.27 10.55 10.09 0 0 0
#232 13/06/2023
10.27
0.09
 1,268,424 10.18 10.64 10.09 0 0 0
#233 12/06/2023
10.18
0.09
 780,100 10.09 10.36 10 800 0 0.0
#234 09/06/2023
10.09
-0.09
 598,002 10.18 10.36 10 2,000 2,700 -0.0
#235 08/06/2023
10.18
-0.55
 2,665,482 10.73 11.09 10.18 18,100 2,000 0.2
#236 07/06/2023
10.73
0.64
 2,613,082 10.09 10.82 10.09 1,700 6,000 -0.0
#237 06/06/2023
10.09
0.09
 1,432,318 10 10.27 9.82 2,000 1,000 0.0
#238 05/06/2023
10
-0.18
 1,263,400 10.18 10.27 9.91 1,000 1,700 -0.0
#239 02/06/2023
10.18
-0.18
 1,213,488 10.36 10.45 10.09 2,000 1,800 0.0
#240 01/06/2023
10.36
-0.09
 1,173,136 10.45 10.64 10.18 1,400 0 0.0
#241 31/05/2023
10.45
0.09
 1,423,696 10.36 10.91 10.18 1,700 2,000 -0.0
#242 30/05/2023
10.36
0
 1,111,511 10.36 10.45 9.82 0 0 0
#243 29/05/2023
10.36
0.36
 1,158,071 10 10.45 10 1,800 1,000 0.0
#244 26/05/2023
10
0.09
 832,001 9.91 10.09 9.82 0 0 0
#245 25/05/2023
9.91
-0.18
 1,806,219 10.09 10.27 9.73 0 0 0
#246 24/05/2023
10.09
-0.09
 1,515,136 10.18 10.36 9.91 800 2,000 -0.0
#247 23/05/2023
10.18
-0.18
 974,889 10.36 10.45 10 0 5,000 -0.1
#248 22/05/2023
10.36
0.82
 2,552,779 9.55 10.45 9.55 0 17,000 -0.2
#249 19/05/2023
9.55
0.27
 1,801,359 9.27 9.55 9.18 0 310 -0.0
#250 18/05/2023
9.27
0
 1,086,663 9.27 9.55 9.27 0 0 0
#251 17/05/2023
9.27
-0.36
 1,372,530 9.64 9.82 9.18 0 0 0
#252 16/05/2023
9.64
0.36
 1,468,342 9.27 9.64 9.18 100 0 0.0
#253 15/05/2023
9.27
-0.27
 1,993,700 9.55 10 9.27 100 900 -0.0
#254 12/05/2023
9.55
-0.18
 2,138,100 9.73 9.91 9.36 0 0 0
#255 11/05/2023
9.73
0.64
 3,498,400 9.09 10 9.36 900 16,200 -0.2
#256 10/05/2023
9.09
0.82
 2,042,849 8.27 9.09 8.27 0 5,000 -0.0
#257 09/05/2023
8.27
-0.09
 795,914 8.36 8.45 8.09 400 0 0.0
#258 08/05/2023
8.36
0.73
 3,436,491 7.64 8.45 7.73 0 5,000 -0.0
#259 05/05/2023
7.64
-0.09
 602,376 7.73 7.82 7.64 0 0 0
#260 04/05/2023
7.73
-0.09
 999,540 7.82 7.91 7.64 0 0 0
#261 28/04/2023
7.82
0.36
 1,617,457 7.45 7.82 7.45 0 0 0
#262 27/04/2023
7.45
0.09
 739,600 7.36 7.55 7.27 0 0 0
#263 26/04/2023
7.36
0
 208,930 7.36 7.36 7.27 0 0 0
#264 25/04/2023
7.36
-0.09
 529,214 7.45 7.55 7.27 0 0 0
#265 24/04/2023
7.45
0
 606,571 7.45 7.55 7.27 0 0 0
#266 21/04/2023
7.45
0
 393,155 7.45 7.55 7.36 5,000 0 0.0
#267 20/04/2023
7.45
0.09
 480,533 7.36 7.45 7.27 0 0 0
#268 19/04/2023
7.36
-0.27
 506,926 7.64 7.73 7.36 0 0 0
#269 18/04/2023
7.64
0.18
 761,950 7.45 7.64 7.45 0 0 0
#270 17/04/2023
7.45
0
 645,831 7.45 7.55 7.36 0 0 0
#271 14/04/2023
7.45
-0.36
 816,716 7.82 7.82 7.36 0 0 0
#272 13/04/2023
7.82
0
 1,049,625 7.82 7.91 7.64 0 0 0
#273 12/04/2023
7.82
0
 1,101,730 7.82 7.91 7.64 0 0 0
#274 11/04/2023
7.82
0
 986,983 7.82 7.91 7.55 100 0 0.0
#275 10/04/2023
7.82
0.18
 1,738,479 7.64 8.27 7.73 100 100 0
#276 07/04/2023
7.64
0
 807,827 7.64 7.73 7.45 0 0 0
#277 06/04/2023
7.64
-0.18
 1,784,232 7.82 8 7.64 0 0 0
#278 05/04/2023
7.82
0.27
 2,019,169 7.55 7.82 7.36 0 0 0
#279 04/04/2023
7.55
0
 693,237 7.55 7.64 7.36 0 0 0
#280 03/04/2023
7.55
0.45
 1,115,623 7.09 7.55 7.18 0 0 0
#281 31/03/2023
7.09
-0.09
 456,792 7.18 7.27 7.09 0 0 0
#282 30/03/2023
7.18
0
 404,562 7.18 7.27 7.09 0 0 0
#283 29/03/2023
7.18
0.09
 285,722 7.09 7.27 7.09 0 0 0
#284 28/03/2023
7.09
-0.18
 560,726 7.27 7.36 7.09 0 0 0
#285 27/03/2023
7.27
0.09
 360,649 7.18 7.27 7.09 0 0 0
#286 24/03/2023
7.18
0.09
 744,712 7.09 7.27 7 0 0 0
#287 23/03/2023
7.09
0
 583,357 7.09 7.18 7 0 0 0
#288 22/03/2023
7.09
-0.18
 352,900 7.27 7.36 7.09 0 1,500 -0.0
#289 21/03/2023
7.27
0.18
 423,695 7.09 7.27 7 0 12,500 -0.1
#290 20/03/2023
7.09
-0.27
 537,308 7.36 7.36 7.09 0 99,000 -0.8
#291 17/03/2023
7.36
0.09
 232,620 7.27 7.45 7.18 0 0 0
#292 16/03/2023
7.27
-0.27
 396,108 7.55 7.55 7.27 0 0 0
#293 15/03/2023
7.55
0.36
 1,130,845 7.18 7.55 7.18 113,000 0 0.9
#294 14/03/2023
7.18
-0.09
 838,025 7.27 7.45 7.09 1,000 0 0.0
#295 13/03/2023
7.27
-0.27
 895,325 7.55 7.55 7.27 0 0 0
#296 10/03/2023
7.55
-0.09
 837,639 7.64 7.64 7.36 0 0 0
#297 09/03/2023
7.64
0.09
 533,110 7.55 7.73 7.55 0 0 0
#298 08/03/2023
7.55
0
 359,117 7.55 7.55 7.36 0 1,400 -0.0
#299 07/03/2023
7.55
0
 487,247 7.55 7.64 7.45 0 0 0
#300 06/03/2023
7.55
0
 810,063 7.55 7.91 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc