CTCP Tập đoàn Đầu tư Thăng Long (tig)

14.70
-0.30
(-2%)
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)
#3301 28/02/2011
4.90
-0.26
 69,500 5.16 5.23 4.90 0 0 0
#3302 25/02/2011
5.16
0.33
 115,300 4.83 5.16 4.80 100 0 0.0
#3303 24/02/2011
4.83
-0.43
 138,500 5.26 5.26 4.83 0 0 0
#3304 23/02/2011
5.26
0
 151,500 5.26 5.26 4.97 0 0 0
#3305 22/02/2011
5.26
-0.33
 139,900 5.59 5.59 5.23 2,500 0 0.0
#3306 21/02/2011
5.59
-0.39
 38,700 5.99 5.99 5.59 0 0 0
#3307 18/02/2011
5.99
0.13
 97,900 5.85 6.08 5.89 0 0 0
#3308 17/02/2011
5.85
-0.23
 129,300 6.08 6.08 5.85 4,000 1,300 0.0
#3309 16/02/2011
6.08
-0.20
 104,400 6.28 6.38 6.08 0 0 0
#3310 15/02/2011
6.28
0
 22,500 6.28 6.51 6.12 5,000 2,200 0.1
#3311 14/02/2011
6.28
-0.10
 51,600 6.38 6.45 6.25 0 0 0
#3312 11/02/2011
6.38
0.03
 48,500 6.35 6.51 6.31 0 0 0
#3313 10/02/2011
6.35
-0.07
 43,900 6.41 6.48 6.35 0 0 0
#3314 09/02/2011
6.41
-0.16
 63,600 6.58 6.81 6.41 0 1,300 -0.0
#3315 08/02/2011
6.58
0.16
 19,900 6.41 6.87 6.58 0 0 0
#3316 28/01/2011
6.41
-0.13
 66,100 6.54 6.58 6.38 0 0 0
#3317 27/01/2011
6.54
0.30
 64,000 6.25 6.71 6.45 0 0 0
#3318 26/01/2011
6.25
0
 22,900 6.25 6.38 6.22 0 0 0
#3319 25/01/2011
6.25
0
 83,900 6.25 6.31 6.12 0 0 0
#3320 24/01/2011
6.25
-0.20
 70,300 6.45 6.45 6.12 0 0 0
#3321 21/01/2011
6.45
0.07
 124,900 6.38 6.64 6.35 0 300 -0.0
#3322 20/01/2011
6.38
-0.20
 71,400 6.58 6.68 6.28 400 0 0.0
#3323 19/01/2011
6.58
0.03
 76,000 6.54 6.74 6.41 0 0 0
#3324 18/01/2011
6.54
-0.20
 135,900 6.74 6.87 6.51 0 0 0
#3325 17/01/2011
6.74
-0.10
 123,200 6.84 7.07 6.68 0 0 0
#3326 14/01/2011
6.84
0.03
 152,900 6.81 6.94 6.58 0 0 0
#3327 13/01/2011
6.81
0.10
 121,000 6.71 6.91 6.64 0 0 0
#3328 12/01/2011
6.71
0.16
 235,700 6.54 6.91 6.51 0 0 0
#3329 11/01/2011
6.54
-0.30
 173,600 6.84 6.97 6.45 0 0 0
#3330 10/01/2011
6.84
-0.33
 305,100 7.17 7.24 6.84 0 0 0
#3331 07/01/2011
7.17
-0.23
 378,300 7.40 7.63 7.14 0 0 0
#3332 06/01/2011
7.40
0.49
 395,600 6.91 7.40 6.94 0 0 0
#3333 05/01/2011
6.91
-0.03
 148,000 6.94 7.17 6.74 7,600 0 0.2
#3334 04/01/2011
6.94
0.10
 102,400 6.84 7.10 6.84 0 0 0
#3335 31/12/2010
6.84
0.13
 102,800 6.71 6.94 6.58 0 0 0
#3336 30/12/2010
6.71
-0.20
 141,600 6.91 7.07 6.61 0 3,200 -0.1
#3337 29/12/2010
6.91
0.20
 457,800 6.71 7.10 6.91 0 5,800 -0.1
#3338 28/12/2010
6.71
0.43
 56,000 6.28 6.71 6.54 0 0 0
#3339 27/12/2010
6.28
0
 88,000 6.28 6.38 6.12 0 0 0
#3340 24/12/2010
6.28
-0.03
 127,300 6.31 6.51 5.89 3,200 0 0.1
#3341 23/12/2010
6.31
-0.10
 126,500 6.41 6.58 6.12 2,800 0 0.1
#3342 22/12/2010
6.41
-0.20
 109,900 6.61 6.81 6.28 3,000 0 0.1
#3343 21/12/2010
6.61
-0.23
 273,500 6.84 6.91 6.51 0 0 0
#3344 20/12/2010
6.84
-0.49
 189,500 7.33 7.60 6.78 0 0 0
#3345 17/12/2010
7.33
0.46
 234,900 6.87 7.33 6.45 0 0 0
#3346 16/12/2010
6.87
-0.36
 563,300 7.24 7.24 6.87 0 0 0
#3347 15/12/2010
7.24
-0.49
 447,900 7.73 7.73 7.24 0 0 0
#3348 14/12/2010
7.73
-0.49
 202,300 8.22 8.22 7.73 0 0 0
#3349 13/12/2010
8.22
0.39
 469,900 7.83 8.35 7.86 0 13,000 -0.3
#3350 10/12/2010
7.83
0.53
 547,500 7.30 7.83 7.83 0 0 0
#3351 09/12/2010
7.30
-0.49
 942,100 7.79 7.89 7.30 0 2,500 -0.1
#3352 08/12/2010
7.79
-0.56
 278,900 8.35 8.35 7.79 5,000 0 0.1
#3353 07/12/2010
8.35
-0.39
 607,000 8.75 8.75 8.35 0 17,000 -0.4
#3354 06/12/2010
8.75
0
 143,400 8.75 9.27 8.55 0 50,500 -1.4
#3355 03/12/2010
8.75
0.56
 421,800 8.19 8.75 8.22 0 120,500 -3.2
#3356 02/12/2010
8.19
0.53
 911,700 7.66 8.19 7.83 2,500 0 0.1
#3357 01/12/2010
7.66
0.49
 610,100 7.17 7.66 7.43 0 0 0
#3358 30/11/2010
7.17
0.46
 11,000 6.71 7.17 7.17 0 0 0
#3359 29/11/2010
6.71
0.43
 95,900 6.28 6.71 6.71 0 0 0
#3360 26/11/2010
6.28
0.33
 97,900 5.95 6.28 6.28 0 0 0
#3361 25/11/2010
5.95
0.59
 142,700 5.36 5.95 5.76 0 0 0
#3362 24/11/2010
5.36
-0.39
 160,100 5.76 5.89 5.36 0 0 0
#3363 23/11/2010
5.76
0.07
 151,400 5.69 5.85 5.46 0 0 0
#3364 22/11/2010
5.69
-0.03
 27,100 5.72 5.99 5.69 0 0 0
#3365 19/11/2010
5.72
-0.23
 43,900 5.95 6.25 5.72 0 0 0
#3366 18/11/2010
5.95
0.20
 85,500 5.76 6.38 5.95 0 0 0
#3367 17/11/2010
5.76
-0.36
 82,100 6.12 6.28 5.76 0 0 0
#3368 16/11/2010
6.12
0
 49,900 6.12 6.48 6.12 0 0 0
#3369 15/11/2010
6.12
-0.46
 52,200 6.58 6.81 6.12 0 0 0
#3370 12/11/2010
6.58
-0.07
 100,600 6.64 6.81 6.45 0 0 0
#3371 11/11/2010
6.64
-0.26
 94,600 6.91 7.20 6.64 0 0 0
#3372 10/11/2010
6.91
-0.26
 73,000 7.17 7.43 6.91 0 0 0
#3373 09/11/2010
7.17
-0.39
 112,500 7.56 7.70 7.17 0 0 0
#3374 08/11/2010
7.56
-0.03
 87,600 7.60 7.89 7.40 0 0 0
#3375 05/11/2010
7.60
-0.07
 162,100 7.66 7.89 7.56 0 3,000 -0.1
#3376 04/11/2010
7.66
0.33
 151,700 7.33 7.70 7.33 100 4,600 -0.1
#3377 03/11/2010
7.33
-0.23
 74,300 7.56 7.86 7.33 0 1,900 -0.0
#3378 02/11/2010
7.56
-0.10
 67,500 7.66 8.02 7.56 0 400 -0.0
#3379 01/11/2010
7.66
-0.33
 49,600 7.99 8.39 7.66 0 2,600 -0.1
#3380 29/10/2010
7.99
0
 49,500 7.99 8.22 7.93 0 13,500 -0.3
#3381 28/10/2010
7.99
-0.23
 35,000 8.22 8.52 7.99 0 10,000 -0.2
#3382 27/10/2010
8.22
-0.53
 71,900 8.75 8.81 8.22 0 1,000 -0.0
#3383 26/10/2010
8.75
0.46
 86,300 8.29 8.75 8.42 0 0 0
#3384 25/10/2010
8.29
0.23
 72,100 8.06 8.29 8.09 0 0 0
#3385 22/10/2010
8.06
-0.07
 33,300 8.12 8.12 7.73 0 1,500 -0.0
#3386 21/10/2010
8.12
-0.07
 48,500 8.19 8.45 7.86 0 500 -0.0
#3387 20/10/2010
8.19
0.33
 65,700 7.86 8.26 7.50 0 0 0
#3388 19/10/2010
7.86
-0.43
 297,700 8.29 8.68 7.86 0 0 0
#3389 18/10/2010
8.29
-0.43
 217,300 8.72 8.88 8.29 0 2,000 -0.1
#3390 15/10/2010
8.72
-0.33
 105,100 9.04 9.31 8.65 0 3,000 -0.1
#3391 14/10/2010
9.04
-0.33
 147,800 9.37 9.50 8.88 0 4,000 -0.1
#3392 13/10/2010
9.37
-0.10
 130,200 9.47 9.54 8.91 0 15,000 -0.4
#3393 12/10/2010
9.47
-0.62
 362,200 10.10 10.10 9.47 0 0 0
#3394 11/10/2010
10.10
0.23
 253,700 9.87 10.49 9.54 4,000 0 0.1
#3395 08/10/2010
9.87
0
 561,200 9.87 10.59 9.21 0 0 0

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