CTCP Tập đoàn Đầu tư Thăng Long (tig)

7.70
-0.10
(-1.28%)
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
(2025-11-04) 		-0.10 -1.27% 14,253,800 116,100 0.8
7.40
7.90
7.80
2 tháng
(2025-10-06) 		-0.70 -8.24% 32,712,100 404,200 3.0
7.40
8.50
7.80
3 tháng
(2025-09-05) 		-2.60 -25% 64,022,500 469,300 4.3
7.40
10.40
7.80
6 tháng
(2025-06-09) 		0.60 8.33% 203,031,100 715,500 6.4
7
10.70
7.80
12 tháng
(2024-12-09) 		-6.50 -45.45% 398,441,341 1,360,541 8.7
6.10
14.30
7.80
24 tháng
(2023-12-15) 		-5.10 -39.53% 924,815,366 -2,029,044 -30.8
6.10
16.80
7.80
36 tháng
(2022-12-20) 		0.35 4.63% 1,221,436,439 870,595 0.7
6.10
16.80
7.80
60 tháng
(2020-12-30) 		2.85 57.64% 1,741,298,530 -445,206 -25.2
4.27
22.73
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
13.50
 664,600 13.40 13.50 13.30 800 0 0.0
23/09/2024
13.50
 1,165,781 13.60 13.60 13.30 400 109,500 -1.5
20/09/2024
13.60
 2,313,515 13.40 13.80 13.40 43,600 163,400 -1.6
19/09/2024
13.60
 1,121,130 13.70 13.70 13.40 13,000 0 0.2
18/09/2024
13.60
 2,294,478 13.40 13.60 13.20 129,600 18,700 1.5
17/09/2024
13.40
 1,224,604 13.20 13.40 13 13,100 0 0.2
16/09/2024
13.30
 2,168,524 13.10 13.40 12.90 177,800 0 2.4
13/09/2024
13.10
 875,041 13.20 13.30 13 1,000 0 0.0
12/09/2024
13.20
 569,994 13.10 13.30 13 8,800 0 0.1
11/09/2024
13.10
 810,385 12.60 13.10 12.60 13,500 22,800 -0.1
10/09/2024
13
 1,328,430 13.40 13.60 13 0 81,700 -1.1
09/09/2024
13.40
 655,491 13.60 13.60 13.30 0 0 0
06/09/2024
13.60
 1,065,819 13.40 13.70 13.20 0 0 0
05/09/2024
13.50
 1,957,508 13.50 13.80 13.40 83,200 1,000 1.1
04/09/2024
13.40
 834,292 13.70 13.80 13.20 31,300 0 0.4
30/08/2024
13.60
 2,273,318 13.30 13.70 13.10 0 0 0
29/08/2024
13.30
 1,105,085 13.40 13.50 13.20 3,000 26,600 -0.3
28/08/2024
13.50
 1,361,783 13.50 13.60 13.20 2,400 89,000 -1.1
27/08/2024
13.60
 1,102,018 13.80 13.80 13.40 0 23,200 -0.3
26/08/2024
13.70
 1,512,305 13.70 14 13.50 26,600 56,500 -0.4
23/08/2024
13.70
 1,961,895 13.50 13.70 13.20 92,500 96,900 -0.1
22/08/2024
13.50
 1,202,409 13.40 13.80 13.30 8,500 96,500 -1.2
21/08/2024
13.60
 1,463,235 13.80 13.90 13.60 71,200 45,300 0.4
20/08/2024
13.80
 1,874,111 13.50 14 13.30 46,100 0 0.6
19/08/2024
13.50
 1,898,404 13.70 14 13.50 72,500 50,900 0.3
16/08/2024
13.60
 2,446,347 12.80 13.70 12.70 120,100 103,000 0.3
15/08/2024
12.70
 911,128 13 13 12.70 1,200 97,300 -1.2
14/08/2024
13.10
 1,301,801 13.20 13.50 12.90 21,300 14,600 0.1
13/08/2024
13.20
 1,357,212 13.20 13.40 13 53,500 117,800 -0.8
12/08/2024
13.20
 1,792,851 12.70 13.20 12.70 177,900 31,000 1.9
09/08/2024
12.80
 1,169,428 12.70 13 12.60 12,100 129,200 -1.5
08/08/2024
12.70
 1,725,103 12.50 13.20 12.40 96,900 155,400 -0.8
07/08/2024
12.70
 1,203,008 12.70 12.80 12.30 34,100 60,700 -0.3
06/08/2024
12.70
 1,165,878 12.10 12.70 12 78,900 95,500 -0.2
05/08/2024
12.20
 1,886,487 13.50 13.50 12.20 91,100 11,000 1.0
02/08/2024
13.50
 1,577,755 13.60 13.80 13.20 155,200 0 2.1
01/08/2024
13.50
 2,340,360 14.60 14.80 13.40 122,000 51,500 0.9
31/07/2024
14.60
 1,845,340 14.80 15.20 14.60 11,000 98,400 -1.3
30/07/2024
14.90
 1,319,663 15.20 15.30 14.70 100 119,500 -1.8
29/07/2024
15.20
 1,703,148 14.90 15.30 14.80 4,900 164,800 -2.4
26/07/2024
14.90
 1,571,443 14.50 15.10 14.50 0 0 0
25/07/2024
14.80
 1,037,116 14.60 14.80 14.40 36,900 62,700 -0.4
24/07/2024
14.80
 2,078,251 14.40 14.80 14.10 115,700 285,200 -2.4
23/07/2024
14.60
 1,501,381 14.70 15 14.20 18,500 167,300 -2.2
22/07/2024
14.70
 2,245,443 15.50 15.50 14.50 49,900 319,300 -4.1
19/07/2024
15.50
 1,642,993 15.60 15.60 15 2,000 41,800 -0.6
18/07/2024
15.60
 2,154,760 15.30 15.60 14.90 42,200 160,900 -1.8
17/07/2024
15.30
 4,125,809 16.50 16.50 14.80 296,200 116,700 2.7
16/07/2024
16.40
 2,275,761 16.80 17 16.20 253,200 22,500 3.8
15/07/2024
16.80
 8,935,114 15.60 17.10 15.50 805,100 74,600 11.9
12/07/2024
15.60
 2,561,589 15.40 15.70 15.30 174,100 25,800 2.3
11/07/2024
15.40
 2,556,539 15.70 15.90 15.30 22,700 31,000 -0.1
10/07/2024
15.60
 3,691,013 15.20 15.90 15.20 63,400 146,200 -1.3
09/07/2024
15.20
 2,938,591 15.80 15.80 15.20 27,300 103,100 -1.2
08/07/2024
15.70
 3,190,008 15.80 16 15.40 36,700 18,500 0.3
05/07/2024
15.80
 4,814,167 15.10 15.80 15 86,300 181,100 -1.5
04/07/2024
15.20
 3,458,321 14.80 15.40 14.70 161,200 76,600 1.3
03/07/2024
14.80
 2,539,500 15 15.20 14.70 2,000 82,800 -1.2
02/07/2024
15
 2,121,751 15.40 15.40 14.90 47,200 33,600 0.2
01/07/2024
15.20
 3,764,209 14.80 15.40 14.60 204,700 38,300 2.5
28/06/2024
14.70
 3,700,639 14.50 15 14.40 106,700 43,900 0.9
27/06/2024
14.60
 2,186,713 14.60 14.70 14.30 34,600 51,900 -0.2
26/06/2024
14.60
 2,918,087 14.40 14.70 14.20 18,300 53,700 -0.5
25/06/2024
14.50
 1,803,896 14.20 14.50 14.10 0 73,100 -1.0
24/06/2024
14.40
 3,357,978 14.60 14.90 14.10 80,100 139,700 -0.9
21/06/2024
14.60
 2,425,092 14.30 14.60 14.20 58,600 206,392 -2.1
20/06/2024
14.30
 3,504,453 14.70 14.80 14 69,100 179,500 -1.6
19/06/2024
14.70
 2,351,366 14.90 15 14.50 0 249,360 -3.7
18/06/2024
14.80
 2,396,508 15.10 15.10 14.70 27,900 145,400 -1.7
17/06/2024
15
 3,063,974 14.70 15.10 14.50 88,400 174,900 -1.3
14/06/2024
14.70
 5,531,954 16 16.10 14.70 172,000 157,600 0.1
13/06/2024
16
 3,911,299 16.30 16.60 15.80 85,500 147,000 -1.0
12/06/2024
16.30
 3,580,587 16.40 16.60 15.80 109,800 116,297 -0.1
11/06/2024
16.30
 8,490,847 14.90 16.30 14.60 576,700 79,300 7.5
10/06/2024
14.90
 5,338,857 14.40 15.10 14.40 241,700 0 3.5
07/06/2024
14.50
 1,525,381 14.50 14.60 14.30 0 0 0
06/06/2024
14.40
 2,003,950 14.60 14.60 14.20 0 85,600 -1.2
05/06/2024
14.50
 2,847,475 14.60 14.80 14.40 2,900 259,300 -3.7
04/06/2024
14.70
 2,819,961 14.90 15.20 14.50 74,500 217,100 -2.1
03/06/2024
14.90
 4,723,449 14.30 15 14.30 247,000 42,200 3.0
31/05/2024
14.20
 3,072,195 14.10 14.50 14 353,700 25,400 4.7
30/05/2024
14.10
 2,640,749 14.50 14.50 13.90 5,100 184,400 -2.5
29/05/2024
14.50
 2,978,176 14.40 14.60 14.10 78,100 97,700 -0.3
28/05/2024
14.30
 2,853,975 14.50 14.60 14.20 75,700 94,400 -0.3
27/05/2024
14.50
 2,258,022 13.90 14.50 13.90 93,000 108,500 -0.2
24/05/2024
14.10
 4,596,199 15.10 15.10 13.60 124,500 237,300 -1.7
23/05/2024
14.90
 3,419,299 14.90 15.10 14.50 21,700 100,600 -1.2
22/05/2024
14.90
 3,966,927 15.20 15.60 14.60 2,300 148,500 -2.2
21/05/2024
15
 4,868,271 14.70 15.20 14.30 195,700 246,200 -0.8
20/05/2024
14.70
 2,598,407 14.90 15.30 14.60 44,800 123,300 -1.2
17/05/2024
15
 4,511,369 14.70 15 14.40 196,600 5,700 2.8
16/05/2024
14.70
 4,131,609 14.40 14.80 14.30 233,300 88,680 2.1
15/05/2024
14.40
 9,128,484 13.10 14.40 12.90 566,900 44,000 7.2
14/05/2024
13.10
 1,309,869 13.10 13.10 12.90 0 5,000 -0.1
13/05/2024
13.10
 3,037,962 12.90 13.30 12.80 67,800 4,100 0.8
10/05/2024
13
 1,247,353 12.50 13 12.40 19,500 0 0.2
09/05/2024
12.50
 1,855,052 12.70 13.10 12.50 5,100 136,890 -1.7
08/05/2024
12.80
 1,111,212 12.80 13.20 12.60 0 24,100 -0.3
07/05/2024
12.90
 2,778,209 12.40 13.20 12.30 106 71,660 -0.9
06/05/2024
12.50
 1,436,047 12.20 12.50 12 115,000 11,100 1.3

Chính sách bảo mật | Điều khoản sử dụng |