CTCP Tập đoàn Đầu tư Thăng Long (tig)

6.50
-0.10
(-1.52%)
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
(2026-05-20) 		-0.10 -1.49% 16,807,800 -6,800 0
6.40
7.10
6.50
2 tháng
(2026-04-20) 		0 0% 25,788,000 80,459 0
6.40
7.10
6.50
3 tháng
(2026-03-23) 		-0.30 -4.35% 51,252,900 335,959 2.1
6.40
7.40
6.50
6 tháng
(2025-12-22) 		-1.90 -22.35% 88,256,200 300,059 1.7
6.40
9.10
6.50
12 tháng
(2025-06-24) 		-0.50 -7.04% 290,083,100 1,394,559 10.8
6.40
10.70
6.50
24 tháng
(2024-07-01) 		-8.60 -56.58% 713,827,639 1,976,600 15.9
6.10
16.80
6.50
36 tháng
(2023-07-05) 		-3.58 -35.18% 1,188,217,040 1,254,718 3.2
6.10
16.80
6.50
60 tháng
(2021-07-15) 		-1.93 -22.64% 1,581,698,119 440,240 -17.3
4.27
22.73
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2014
4.67
 566,420 4.27 4.67 4.20 0 0 0
04/11/2014
4.27
 146,200 4.27 4.27 4.20 0 1,000 -0.0
03/11/2014
4.27
 92,450 4.31 4.34 4.27 0 0 0
31/10/2014
4.31
 151,000 4.23 4.34 4.16 0 0 0
30/10/2014
4.23
 85,200 4.27 4.34 4.20 0 0 0
29/10/2014
4.27
 170,930 3.98 4.27 3.98 0 0 0
28/10/2014
3.98
 145,900 4.20 4.31 3.98 0 0 0
27/10/2014
4.20
 137,600 4.63 4.63 4.20 0 0 0
24/10/2014
4.63
 228,900 4.78 4.85 4.56 0 0 0
23/10/2014
4.78
 256,710 4.85 4.92 4.70 0 0 0
22/10/2014
4.85
 414,200 4.70 4.88 4.70 0 0 0
21/10/2014
4.70
 240,000 4.52 4.70 4.41 0 0 0
20/10/2014
4.52
 360,300 4.41 4.59 4.34 0 0 0
17/10/2014
4.41
 381,700 4.34 4.41 4.20 0 0 0
16/10/2014
4.34
 319,500 4.81 4.81 4.34 0 0 0
15/10/2014
4.81
 225,200 4.81 4.85 4.59 0 0 0
14/10/2014
4.81
 353,910 4.74 4.88 4.70 0 0 0
13/10/2014
4.74
 165,700 4.63 4.74 4.38 0 0 0
10/10/2014
4.63
 507,380 4.85 4.85 4.59 0 0 0
09/10/2014
4.85
 186,400 5.35 5.35 4.85 0 0 0
08/10/2014
5.35
 274,400 5.21 5.50 5.28 0 0 0
07/10/2014
5.21
 314,300 4.92 5.21 4.92 0 0 0
06/10/2014
4.92
 507,700 4.49 4.92 4.49 0 200 -0.0
03/10/2014
4.49
 80,100 4.52 4.52 4.49 0 0 0
02/10/2014
4.52
 131,900 4.49 4.52 4.45 0 0 0
01/10/2014
4.49
 162,600 4.56 4.56 4.49 0 0 0
30/09/2014
4.56
 158,600 4.49 4.59 4.45 0 0 0
29/09/2014
4.49
 161,100 4.52 4.56 4.45 0 0 0
26/09/2014
4.52
 215,405 4.27 4.59 4.27 0 0 0
25/09/2014
4.27
 57,600 4.23 4.31 4.20 8,000 0 0.1
24/09/2014
4.23
 23,100 4.23 4.23 4.20 0 0 0
23/09/2014
4.23
 118,430 4.16 4.27 4.09 0 0 0
22/09/2014
4.16
 96,500 4.16 4.23 4.12 0 0 0
19/09/2014
4.16
 70,900 4.20 4.20 4.09 0 0 0
18/09/2014
4.20
 292,900 4.49 4.49 4.20 0 0 0
17/09/2014
4.49
 301,820 4.63 4.74 4.49 0 0 0
16/09/2014
4.63
 419,345 4.23 4.63 4.16 0 0 0
15/09/2014
4.23
 344,000 4.09 4.27 3.94 0 0 0
12/09/2014
4.09
 235,800 4.12 4.12 3.98 0 0 0
11/09/2014
4.12
 327,000 3.98 4.16 3.87 0 0 0
10/09/2014
3.98
 155,100 3.98 4.02 3.69 0 0 0
09/09/2014
3.98
 357,800 3.83 4.16 3.76 0 0 0
08/09/2014
3.83
 134,100 3.51 3.83 3.51 0 0 0
05/09/2014
3.51
 189,400 3.47 3.58 3.40 0 0 0
04/09/2014
3.47
 213,840 3.18 3.47 3.22 0 0 0
03/09/2014
3.18
 218,100 3.04 3.33 3.04 0 0 0
29/08/2014
3.04
 47,900 3.11 3.11 3.04 0 0 0
28/08/2014
3.11
 16,500 3.15 3.18 3.11 0 0 0
27/08/2014
3.15
 99,400 3.18 3.18 3.11 0 0 0
26/08/2014
3.18
 102,000 3.18 3.22 3.11 0 0 0
25/08/2014
3.18
 147,100 3.15 3.22 3.15 0 0 0
22/08/2014
3.15
 75,800 3.22 3.22 3.15 0 0 0
21/08/2014
3.22
 129,300 3.18 3.26 3.18 0 0 0
20/08/2014
3.18
 152,900 2.89 3.18 2.86 0 0 0
19/08/2014
2.89
 178,100 2.86 2.97 2.79 0 0 0
18/08/2014
2.86
 78,200 2.86 2.86 2.82 0 0 0
15/08/2014
2.86
 109,300 2.82 2.86 2.79 0 0 0
14/08/2014
2.82
 83,800 2.79 2.82 2.75 0 0 0
13/08/2014
2.79
 121,800 2.79 2.82 2.71 0 0 0
12/08/2014
2.79
 74,600 2.82 2.82 2.71 0 0 0
11/08/2014
2.82
 28,100 2.82 2.82 2.79 0 0 0
08/08/2014
2.82
 30,100 2.82 2.82 2.79 0 0 0
07/08/2014
2.82
 23,900 2.82 2.82 2.79 0 0 0
06/08/2014
2.82
 27,500 2.82 2.82 2.79 0 0 0
05/08/2014
2.82
 33,600 2.82 2.82 2.82 0 0 0
04/08/2014
2.82
 19,300 2.82 2.82 2.79 0 0 0
01/08/2014
2.82
 30,600 2.82 2.82 2.79 0 0 0
31/07/2014
2.82
 32,500 2.79 2.82 2.79 0 0 0
30/07/2014
2.79
 34,000 2.79 2.82 2.79 0 0 0
29/07/2014
2.79
 48,700 2.75 2.79 2.75 0 0 0
28/07/2014
2.75
 5,700 2.79 2.79 2.75 0 0 0
25/07/2014
2.79
 22,700 2.79 2.82 2.79 0 0 0
24/07/2014
2.79
 36,500 2.75 2.82 2.75 0 0 0
23/07/2014
2.75
 30,700 2.75 2.75 2.75 0 0 0
22/07/2014
2.75
 26,800 2.82 2.82 2.75 0 0 0
21/07/2014
2.82
 33,600 2.82 2.86 2.79 0 0 0
18/07/2014
2.82
 22,700 2.86 2.86 2.79 0 0 0
17/07/2014
2.86
 36,400 2.89 2.89 2.82 0 0 0
16/07/2014
2.89
 32,500 2.86 2.89 2.86 0 0 0
15/07/2014
2.86
 32,500 2.75 2.86 2.82 0 0 0
14/07/2014
2.75
 28,900 2.89 2.89 2.75 0 0 0
11/07/2014
2.89
 21,110 2.93 2.93 2.75 0 0 0
10/07/2014
2.93
 23,200 2.97 2.97 2.93 0 0 0
09/07/2014
2.97
 45,700 2.97 2.97 2.93 0 0 0
08/07/2014
2.97
 46,600 2.93 2.97 2.89 0 0 0
07/07/2014
2.93
 65,100 2.93 2.97 2.89 0 0 0
04/07/2014
2.93
 43,200 2.93 2.93 2.89 0 0 0
03/07/2014
2.93
 35,700 2.86 2.93 2.82 0 0 0
02/07/2014
2.86
 21,700 2.86 2.86 2.60 0 0 0
01/07/2014
2.86
 22,800 2.71 2.86 2.82 0 0 0
30/06/2014
2.71
 11,000 2.82 2.82 2.71 0 0 0
27/06/2014
2.82
 16,600 2.82 2.86 2.82 0 0 0
26/06/2014
2.82
 25,200 2.86 2.86 2.82 0 0 0
25/06/2014
2.86
 23,700 2.86 2.86 2.86 0 0 0
24/06/2014
2.86
 23,300 2.86 2.86 2.82 0 0 0
23/06/2014
2.86
 22,700 2.89 2.89 2.71 0 0 0
20/06/2014
2.89
 14,100 2.89 2.89 2.86 0 0 0
19/06/2014
2.89
 18,500 2.89 2.89 2.82 0 0 0
18/06/2014
2.89
 32,900 2.93 2.93 2.86 0 0 0
17/06/2014
2.93
 21,200 2.93 2.93 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |