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
(2025-11-05) 		-0.10 -1.27% 14,184,100 150,400 1.1
7.40
7.90
7.70
2 tháng
(2025-10-06) 		-0.70 -8.24% 33,410,000 479,300 3.6
7.40
8.50
7.70
3 tháng
(2025-09-08) 		-1.60 -17.02% 58,040,600 126,300 0.4
7.40
9.60
7.70
6 tháng
(2025-06-09) 		0.60 8.33% 203,729,000 790,600 6.9
7
10.70
7.70
12 tháng
(2024-12-10) 		-6.20 -44.29% 395,020,071 1,479,841 9.9
6.10
14
7.70
24 tháng
(2023-12-18) 		-5.20 -40% 922,587,256 -1,956,144 -30.2
6.10
16.80
7.70
36 tháng
(2022-12-21) 		-0.02 -0.23% 1,220,420,852 945,695 1.3
6.10
16.80
7.70
60 tháng
(2020-12-31) 		2.72 53.49% 1,736,146,585 -195,106 -23.3
4.27
22.73
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
10.20
 1,019,777 10.30 10.40 10.10 0 0 0
30/11/2023
10.40
 1,859,624 10.50 10.50 10.20 0 378,800 -3.9
29/11/2023
10.50
 1,670,567 10.40 10.60 10.30 0 0 0
28/11/2023
10.50
 1,875,654 10.50 10.60 10.20 1,000 0 0.0
27/11/2023
10.50
 1,807,342 10.70 10.90 10.40 800 139,300 -1.4
24/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/11/2023
10.70
 2,085,209 11.10 11.10 10.30 100 0 0.0
23/11/2023
10.73
 3,204,851 11.09 11.36 10.64 1,400 162,300 -1.9
22/11/2023
11.09
 3,930,593 10.64 11.09 10.55 0 7,500 -0.1
21/11/2023
10.64
 2,912,377 10.36 10.73 10.36 100 135,500 -1.6
20/11/2023
10.36
 1,169,784 10.27 10.36 10 0 312,400 -3.5
17/11/2023
10.27
 1,561,144 10.55 10.73 10.18 0 0 0
16/11/2023
10.55
 1,249,977 10.27 10.55 10.18 1,500 281,700 -3.2
15/11/2023
10.27
 1,087,435 10.55 10.64 10.18 1,800 0 0.0
14/11/2023
10.27
 1,441,118 10.45 10.64 10.09 25,000 590,000 -6.3
13/11/2023
10.36
 1,609,888 10.27 10.64 10.27 50,000 6,500 0.5
10/11/2023
10.27
 1,358,969 10.45 10.73 10.27 200 0 0.0
09/11/2023
10.45
 1,614,977 10.45 10.73 10.36 36,700 182,200 -1.7
08/11/2023
10.36
 3,414,036 9.55 10.36 9.55 21,100 42,900 -0.2
07/11/2023
9.45
 271,589 9.73 9.82 9.45 2,800 30,900 0
06/11/2023
9.64
 471,263 9.36 9.82 8.73 50,000 42,700 0.1
03/11/2023
9.64
 719,300 9.64 9.73 9.45 70,900 0 0.7
02/11/2023
9.64
 1,092,900 9.09 9.64 9.18 29,900 42,300 -0.1
01/11/2023
9.09
 503,700 9 9.18 8.91 4,000 0 0.0
31/10/2023
9
 367,800 9.18 9.36 9 0 0 0
30/10/2023
9.18
 221,300 9.36 9.45 9.18 37,000 15,500 0.2
27/10/2023
9.36
 591,800 9.27 9.45 9 0 0 0
26/10/2023
9.27
 473,600 9.73 9.73 9 14,800 0 0.2
25/10/2023
9.73
 1,145,800 9.55 9.91 9.55 0 0 0
24/10/2023
9.55
 368,400 9.45 9.73 9.45 43,800 6,400 0.4
23/10/2023
9.45
 206,600 9.55 9.64 9.36 0 0 0
20/10/2023
9.55
 449,800 9.55 9.64 9.18 0 2,500 -0.0
19/10/2023
9.55
 564,300 9.55 9.73 9.27 53,500 0 0.6
18/10/2023
9.55
 782,700 9.73 9.73 9.09 3,000 0 0.0
17/10/2023
9.73
 669,800 9.82 10.09 9.73 37,300 0 0.4
16/10/2023
9.82
 696,800 10.09 10.27 9.82 48,100 0 0.5
13/10/2023
10.09
 463,700 10.18 10.18 9.73 0 0 0
12/10/2023
10.18
 1,119,600 9.82 10.27 9.91 126,300 0 1.4
11/10/2023
9.82
 582,400 9.91 10 9.82 0 0 0
10/10/2023
9.91
 1,806,900 9.82 10.27 9.82 280,600 0 3.1
09/10/2023
9.82
 966,400 9.55 9.91 9.55 55,100 0 0.6
06/10/2023
9.55
 527,000 9.55 9.64 9.36 0 0 0
05/10/2023
9.55
 1,200,800 9.73 9.91 9.55 26,000 0 0.3
04/10/2023
9.73
 676,800 9.82 9.82 9.36 0 0 0
03/10/2023
9.82
 2,345,600 9.36 10 9.09 786,200 22,700 7.9
02/10/2023
9.36
 789,500 9.18 9.55 9.18 116,300 97,800 0.2
29/09/2023
9.18
 1,015,700 9.27 9.45 9.18 50 0 0.0
28/09/2023
9.27
 657,900 9.27 9.36 9 31,100 0 0.3
27/09/2023
9.27
 614,000 9 9.27 8.73 3,000 0 0.0
26/09/2023
9
 1,094,800 9.18 9.36 8.64 32,800 9,500 0.2
25/09/2023
9.18
 730,400 10.18 10.36 9.18 66,000 6,200 0.7
22/09/2023
10.18
 1,113,500 10.45 10.45 9.82 0 0 0
21/09/2023
10.45
 571,700 10.64 10.64 10.45 5,900 600 0.1
20/09/2023
10.64
 332,100 10.45 10.64 10.27 35,500 0 0.4
19/09/2023
10.45
 712,500 10.55 10.64 10.27 194,300 32,500 0
18/09/2023
10.55
 399,000 10.73 10.82 10.36 0 0 0
15/09/2023
10.73
 589,000 10.55 10.73 10.45 100 0 0
14/09/2023
10.55
 1,108,900 10.64 10.73 10.27 460,000 0 5.4
13/09/2023
10.64
 822,400 10.82 11 10.55 2,000 0 0.0
12/09/2023
10.82
 662,900 10.64 10.82 10.45 5,000 0 0.1
11/09/2023
10.64
 1,498,300 10.91 11.27 10.64 5,000 0 0.1
08/09/2023
10.91
 1,057,700 11 11.18 10.91 12,000 0 0.1
07/09/2023
11
 1,665,500 10.82 11.18 10.82 51,800 0 0.6
06/09/2023
10.82
 652,400 10.82 11 10.64 5,700 0 0.1
05/09/2023
10.82
 1,108,900 10.55 10.91 10.55 514,500 8,200 6.0
31/08/2023
10.55
 905,700 10.45 10.64 10.45 109,700 0 1.3
30/08/2023
10.45
 499,900 10.55 10.55 10.27 0 0 0
29/08/2023
10.55
 855,700 10.55 10.64 10.36 142,300 0 1.6
28/08/2023
10.55
 1,271,200 10.27 10.55 10.09 432,400 100 4.9
25/08/2023
10.27
 532,800 10.36 10.45 10.18 1,000 0 0
24/08/2023
10.36
 1,196,300 10 10.36 10 240,800 0 2.7
23/08/2023
10
 463,700 10.18 10.45 10 0 0 0
22/08/2023
10.18
 856,000 10 10.27 9.64 176,200 0 1.9
21/08/2023
10
 1,406,000 10 10.27 9.36 519,150 0 5.7
18/08/2023
10
 3,354,900 11.09 11.18 10 3,180 20,100 -0.2
17/08/2023
11.09
 1,975,700 11.45 11.55 11.09 215,300 0 2.7
16/08/2023
11.45
 1,280,700 11.64 11.73 11.27 7,900 0 0.1
15/08/2023
11.64
 3,568,400 11.27 12 11.27 210,000 500 2.7
14/08/2023
11.27
 1,249,600 11.09 11.36 11.09 100 3,600 -0.0
11/08/2023
11.09
 1,029,000 11.09 11.27 10.91 5,056 246 0.1
10/08/2023
11.09
 1,286,500 11.18 11.45 11.09 56,300 0 0.7
09/08/2023
11.18
 1,313,700 11.18 11.27 11 3,000 0 0.0
08/08/2023
11.18
 1,474,400 11.45 11.55 11.18 2,040 0 0.0
07/08/2023
11.45
 1,585,000 11.36 11.64 11.27 0 0 0
04/08/2023
11.36
 1,986,600 11 11.45 11 0 70,100 -0.9
03/08/2023
11
 1,028,400 10.91 11.18 10.82 0 0 0
02/08/2023
10.91
 1,263,000 11 11.09 10.82 1,000 0 0.0
01/08/2023
11
 1,824,000 11.45 11.82 10.73 1,000 0 0.0
31/07/2023
11.45
 1,499,700 11.45 11.64 11.18 1,000 0 0.0
28/07/2023
11.45
 1,021,800 11.45 11.55 11.27 100 0 0.0
27/07/2023
11.45
 3,490,500 10.91 11.64 10.91 0 6,000 -0.1
26/07/2023
10.91
 976,800 10.73 10.91 10.64 0 0 0
25/07/2023
10.73
 964,700 11 11.09 10.64 2,000 0 0.0
24/07/2023
11
 1,140,300 10.91 11.18 10.82 12,000 300 0.1
21/07/2023
10.91
 1,084,600 10.73 11 10.73 0 0 0
20/07/2023
10.73
 954,300 10.55 10.82 10.45 1,000 0 0.0
19/07/2023
10.55
 1,659,100 10.73 11 10.45 3,000 0 0.0
18/07/2023
10.73
 1,329,000 11 11 10.73 10,000 7 0.1
17/07/2023
11
 1,530,000 11 11.36 10.91 100 0 0.0
14/07/2023
11
 1,822,700 11.09 11.27 10.73 10,000 0 0.1
13/07/2023
11.09
 3,236,100 10.64 11.09 10.64 50,000 10,600 0.5

Chính sách bảo mật | Điều khoản sử dụng |