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)
20/02/2023
8.36
 1,324,978 8.09 8.36 8 0 0 0
17/02/2023
8.09
 2,174,071 7.64 8.18 7.55 0 0 0
16/02/2023
7.64
 508,953 7.64 7.73 7.36 0 0 0
15/02/2023
7.64
 530,554 7.55 7.73 7.45 0 0 0
14/02/2023
7.55
 1,165,542 7.27 7.64 7.18 0 0 0
13/02/2023
7.27
 1,153,356 7.36 7.45 6.73 4,100 0 0.0
10/02/2023
7.36
 419,780 7.64 7.64 7.36 0 0 0
09/02/2023
7.64
 555,640 7.73 7.82 7.45 0 0 0
08/02/2023
7.73
 1,111,322 7.45 7.82 7.27 12,000 0 0.1
07/02/2023
7.45
 925,929 8 8.09 7.45 0 0 0
06/02/2023
8
 698,816 8 8.09 7.82 0 0 0
03/02/2023
8
 1,150,964 7.73 8.09 7.73 0 0 0
02/02/2023
7.73
 1,193,070 8.18 8.27 7.73 0 0 0
01/02/2023
8.18
 1,580,131 8.55 8.91 8.09 0 0 0
31/01/2023
8.55
 1,407,882 7.91 8.55 7.82 0 0 0
30/01/2023
7.91
 975,665 8.09 8.18 7.91 0 0 0
27/01/2023
8.09
 1,095,543 8.45 8.73 8.09 200 2,000 -0.0
19/01/2023
8.45
 1,295,821 8.18 8.45 8 0 0 0
18/01/2023
8.18
 3,135,271 7.45 8.18 7.36 0 0 0
17/01/2023
7.45
 727,259 7.36 7.45 7.27 0 0 0
16/01/2023
7.36
 475,700 7.45 7.45 7.09 1,000 0 0.0
13/01/2023
7.45
 473,457 7.55 7.64 7.36 0 0 0
12/01/2023
7.55
 863,572 7.45 7.64 7.27 0 0 0
11/01/2023
7.45
 1,028,665 7.27 7.55 7.27 0 0 0
10/01/2023
7.27
 369,650 7.27 7.36 7.09 0 0 0
09/01/2023
7.27
 325,621 7.27 7.36 7.09 0 0 0
06/01/2023
7.27
 557,084 7.27 7.36 6.91 1,000 0 0.0
05/01/2023
7.27
 367,388 7.36 7.45 7.18 0 0 0
04/01/2023
7.36
 536,118 7.64 7.64 6.91 0 0 0
03/01/2023
7.64
 1,083,658 7 7.64 6.91 1,000 10,000 -0.1
30/12/2022
7
 348,464 6.91 7.18 6.82 0 0 0
29/12/2022
6.91
 607,975 7.36 7.36 6.91 0 10,660 -0.1
28/12/2022
7.36
 950,609 7.27 7.45 7.09 0 0 0
27/12/2022
7.27
 927,320 7.09 7.27 6.82 0 0 0
26/12/2022
7.09
 858,540 7.82 7.91 7.09 0 0 0
23/12/2022
7.82
 505,680 7.82 7.82 7.55 0 0 0
22/12/2022
7.82
 444,872 7.82 8 7.55 0 0 0
21/12/2022
7.82
 1,332,517 7.45 8.18 7.36 0 13,400 -0.1
20/12/2022
7.45
 1,713,487 8.09 8.09 7.36 0 0 0
19/12/2022
8.09
 1,193,847 8.27 8.45 8.09 200 0 0.0
16/12/2022
8.27
 1,619,973 8.09 8.27 7.82 0 0 0
15/12/2022
8.09
 1,346,701 8.09 8.18 7.82 0 0 0
14/12/2022
8.09
 2,099,420 8.45 8.73 8.09 2,000 0 0.0
13/12/2022
8.45
 1,699,368 8.09 8.45 7.45 200 3,000 -0.0
12/12/2022
8.09
 1,783,606 7.36 8.09 7.64 0 0 0
09/12/2022
7.36
 1,870,080 6.73 7.36 6.91 0 3,000 -0.0
08/12/2022
6.73
 1,126,745 6.18 6.73 6.09 0 0 0
07/12/2022
6.18
 1,417,741 6.73 6.82 6.18 0 0 0
06/12/2022
6.73
 1,526,848 7.27 7.36 6.55 0 0 0
05/12/2022
7.27
 1,436,188 7.27 7.55 7.09 0 16,700 -0.1
02/12/2022
7.27
 1,149,519 6.91 7.27 6.64 6,000 12,200 -0.0
01/12/2022
6.91
 1,794,092 6.64 7.27 6.64 0 3,000 -0.0
30/11/2022
6.64
 849,300 6.73 6.82 6.36 6,600 0 0.0
29/11/2022
6.73
 1,421,802 6.64 7 6.27 4,200 15,200 -0.1
28/11/2022
6.64
 1,209,251 6.09 6.64 6.09 0 0 0
25/11/2022
6.09
 1,431,704 5.73 6.09 5.73 10,000 0 0.1
24/11/2022
5.73
 1,142,413 5.82 5.82 5.27 3,000 0 0.0
23/11/2022
5.82
 1,080,714 5.91 6 5.55 0 0 0
22/11/2022
5.91
 2,563,935 5.73 6.18 5.45 3,000 0 0.0
21/11/2022
5.73
 1,468,090 5.55 5.82 5 0 0 0
18/11/2022
5.55
 1,228,739 5.18 5.55 4.82 2,000 0 0.0
17/11/2022
5.18
 864,107 5 5.36 4.82 0 0 0
16/11/2022
5
 1,666,454 4.55 5 4.09 10,000 0 0.0
15/11/2022
4.55
 1,248,698 4.27 4.64 3.91 35,435 0 0.2
14/11/2022
4.27
 600,764 4.73 4.73 4.27 14,800 0 0.1
11/11/2022
4.73
 933,287 5.18 5.36 4.73 6,000 0 0.0
10/11/2022
5.18
 485,800 5.73 5.73 5.18 0 0 0
09/11/2022
5.73
 570,526 5.45 5.82 4.91 41,100 0 0.2
08/11/2022
5.45
 1,474,800 5.91 5.91 5.36 35,000 0 0.2
07/11/2022
5.91
 719,431 6.55 6.64 5.91 6,000 0 0.0
04/11/2022
6.55
 1,389,655 7.18 7.18 6.55 6,000 0 0.0
03/11/2022
7.18
 234,755 7.36 7.36 7.09 1,000 7 0.0
02/11/2022
7.36
 313,404 7.36 7.55 7.27 0 0 0
01/11/2022
7.36
 247,454 7.27 7.45 7.18 0 0 0
31/10/2022
7.27
 247,924 7.36 7.36 7.09 2,000 0 0.0
28/10/2022
7.36
 357,565 7.36 7.64 7.27 0 0 0
27/10/2022
7.36
 822,485 6.73 7.36 6.09 0 0 0
26/10/2022
6.73
 297,143 6.91 7.09 6.64 100 0 0.0
25/10/2022
6.91
 1,605,940 7.09 7.09 6.45 4,100 0 0.0
24/10/2022
7.09
 711,169 7.82 8.09 7.09 38,000 0 0.3
21/10/2022
7.82
 331,887 8.64 8.64 7.82 6,100 0 0.1
20/10/2022
8.64
 226,654 8.91 9 8.64 0 0 0
19/10/2022
8.91
 181,311 9.09 9.09 8.82 0 0 0
18/10/2022
9.09
 393,026 8.91 9.45 8.82 0 3,000 -0.0
17/10/2022
8.91
 164,559 9.09 9.09 8.64 0 0 0
14/10/2022
9.09
 271,013 8.91 9.27 8.91 0 0 0
13/10/2022
8.91
 190,112 9.09 9.27 8.82 0 0 0
12/10/2022
9.09
 245,078 8.27 9.09 7.45 0 0 0
11/10/2022
8.27
 420,926 9.18 9.18 8.27 5,000 0 0.0
10/10/2022
9.18
 149,247 9 9.27 8.55 0 0 0
07/10/2022
9
 359,026 9.73 9.73 8.82 20,000 0 0.2
06/10/2022
9.73
 398,314 10 10.27 9.55 0 1,000 -0.0
05/10/2022
10
 712,539 9.09 10 8.82 2,000 100,000 -1.0
04/10/2022
9.09
 236,173 9.27 9.73 8.36 0 1,000 -0.0
03/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/10/2022
9.27
 222,812 9.75 10 9.27 1,000 1,500 -0.0
30/09/2022
9.75
 247,574 9.75 9.75 9.26 2,000 0 0.0
29/09/2022
9.75
 172,414 9.75 10.08 9.75 0 0 0
28/09/2022
9.75
 391,859 9.67 10.33 9.42 100,000 0 1.2
27/09/2022
9.67
 210,779 9.67 9.75 9.59 0 0 0
26/09/2022
9.67
 374,403 10 10 9.42 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |