CTCP Tập đoàn Đầu tư Thăng Long (tig)

6.60
-0.10
(-1.49%)
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
(2026-05-18) 		0.10 1.52% 13,779,800 85,200 0
6.40
7.10
6.70
2 tháng
(2026-04-20) 		0.10 1.52% 21,959,900 115,159 0
6.40
7.10
6.70
3 tháng
(2026-03-19) 		-0.30 -4.29% 48,374,700 336,859 1.9
6.40
7.40
6.70
6 tháng
(2025-12-19) 		-1.60 -19.28% 84,829,000 346,259 1.7
6.40
9.10
6.70
12 tháng
(2025-06-23) 		-0.40 -5.63% 288,287,400 1,352,959 10.2
6.40
10.70
6.70
24 tháng
(2024-06-27) 		-7.90 -54.11% 715,886,891 2,056,800 16.6
6.10
16.80
6.70
36 tháng
(2023-07-03) 		-3.30 -33% 1,185,279,129 1,289,318 3.2
6.10
16.80
6.70
60 tháng
(2021-07-13) 		-2.05 -23.45% 1,578,964,706 474,940 -17.3
4.27
22.73
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
10.64
 1,182,800 10.36 10.64 10.27 300 3,000 -0.0
11/07/2023
10.36
 1,346,300 10.55 10.82 10.36 0 13,000 -0.2
10/07/2023
10.55
 2,034,000 10.09 10.55 9.91 0 0 0
07/07/2023
10.09
 586,900 10.09 10.18 9.91 0 0 0
06/07/2023
10.09
 719,700 10.18 10.18 9.91 1,000 0 0.0
05/07/2023
10.18
 685,353 10.27 10.45 10.09 0 0 0
04/07/2023
10.27
 450,562 10 10.27 10 0 100 -0.0
03/07/2023
10
 439,627 9.91 10.18 9.91 0 0 0
30/06/2023
9.91
 604,920 10 10.18 9.91 0 0 0
29/06/2023
10
 1,547,191 10.27 10.27 10 0 94 -0.0
28/06/2023
10.27
 777,379 10.45 10.55 10.18 0 0 0
27/06/2023
10.45
 488,980 10.18 10.64 10.27 0 0 0
26/06/2023
10.18
 1,390,740 10.55 10.64 10.18 6,900 0 0.1
23/06/2023
10.55
 1,152,885 10.45 11 10.55 13,200 0 0.2
22/06/2023
10.45
 395,953 10.36 10.55 10.27 0 0 0
21/06/2023
10.36
 1,169,960 10.18 10.55 10.18 0 5,000 -0.1
20/06/2023
10.18
 581,730 9.91 10.18 9.91 0 0 0
19/06/2023
9.91
 1,116,701 10.27 10.36 9.91 2,000 0 0.0
16/06/2023
10.27
 1,368,082 10.18 10.55 10.18 600 16,600 -0.2
15/06/2023
10.18
 639,169 10.09 10.27 10 1,000 0 0.0
14/06/2023
10.09
 1,085,460 10.27 10.55 10.09 0 0 0
13/06/2023
10.27
 1,268,424 10.18 10.64 10.09 0 0 0
12/06/2023
10.18
 780,100 10.09 10.36 10 800 0 0.0
09/06/2023
10.09
 598,002 10.18 10.36 10 2,000 2,700 -0.0
08/06/2023
10.18
 2,665,482 10.73 11.09 10.18 18,100 2,000 0.2
07/06/2023
10.73
 2,613,082 10.09 10.82 10.09 1,700 6,000 -0.0
06/06/2023
10.09
 1,432,318 10 10.27 9.82 2,000 1,000 0.0
05/06/2023
10
 1,263,400 10.18 10.27 9.91 1,000 1,700 -0.0
02/06/2023
10.18
 1,213,488 10.36 10.45 10.09 2,000 1,800 0.0
01/06/2023
10.36
 1,173,136 10.45 10.64 10.18 1,400 0 0.0
31/05/2023
10.45
 1,423,696 10.36 10.91 10.18 1,700 2,000 -0.0
30/05/2023
10.36
 1,111,511 10.36 10.45 9.82 0 0 0
29/05/2023
10.36
 1,158,071 10 10.45 10 1,800 1,000 0.0
26/05/2023
10
 832,001 9.91 10.09 9.82 0 0 0
25/05/2023
9.91
 1,806,219 10.09 10.27 9.73 0 0 0
24/05/2023
10.09
 1,515,136 10.18 10.36 9.91 800 2,000 -0.0
23/05/2023
10.18
 974,889 10.36 10.45 10 0 5,000 -0.1
22/05/2023
10.36
 2,552,779 9.55 10.45 9.55 0 17,000 -0.2
19/05/2023
9.55
 1,801,359 9.27 9.55 9.18 0 310 -0.0
18/05/2023
9.27
 1,086,663 9.27 9.55 9.27 0 0 0
17/05/2023
9.27
 1,372,530 9.64 9.82 9.18 0 0 0
16/05/2023
9.64
 1,468,342 9.27 9.64 9.18 100 0 0.0
15/05/2023
9.27
 1,993,700 9.55 10 9.27 100 900 -0.0
12/05/2023
9.55
 2,138,100 9.73 9.91 9.36 0 0 0
11/05/2023
9.73
 3,498,400 9.09 10 9.36 900 16,200 -0.2
10/05/2023
9.09
 2,042,849 8.27 9.09 8.27 0 5,000 -0.0
09/05/2023
8.27
 795,914 8.36 8.45 8.09 400 0 0.0
08/05/2023
8.36
 3,436,491 7.64 8.45 7.73 0 5,000 -0.0
05/05/2023
7.64
 602,376 7.73 7.82 7.64 0 0 0
04/05/2023
7.73
 999,540 7.82 7.91 7.64 0 0 0
28/04/2023
7.82
 1,617,457 7.45 7.82 7.45 0 0 0
27/04/2023
7.45
 739,600 7.36 7.55 7.27 0 0 0
26/04/2023
7.36
 208,930 7.36 7.36 7.27 0 0 0
25/04/2023
7.36
 529,214 7.45 7.55 7.27 0 0 0
24/04/2023
7.45
 606,571 7.45 7.55 7.27 0 0 0
21/04/2023
7.45
 393,155 7.45 7.55 7.36 5,000 0 0.0
20/04/2023
7.45
 480,533 7.36 7.45 7.27 0 0 0
19/04/2023
7.36
 506,926 7.64 7.73 7.36 0 0 0
18/04/2023
7.64
 761,950 7.45 7.64 7.45 0 0 0
17/04/2023
7.45
 645,831 7.45 7.55 7.36 0 0 0
14/04/2023
7.45
 816,716 7.82 7.82 7.36 0 0 0
13/04/2023
7.82
 1,049,625 7.82 7.91 7.64 0 0 0
12/04/2023
7.82
 1,101,730 7.82 7.91 7.64 0 0 0
11/04/2023
7.82
 986,983 7.82 7.91 7.55 100 0 0.0
10/04/2023
7.82
 1,738,479 7.64 8.27 7.73 100 100 0
07/04/2023
7.64
 807,827 7.64 7.73 7.45 0 0 0
06/04/2023
7.64
 1,784,232 7.82 8 7.64 0 0 0
05/04/2023
7.82
 2,019,169 7.55 7.82 7.36 0 0 0
04/04/2023
7.55
 693,237 7.55 7.64 7.36 0 0 0
03/04/2023
7.55
 1,115,623 7.09 7.55 7.18 0 0 0
31/03/2023
7.09
 456,792 7.18 7.27 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |