CTCP Tập đoàn Đầu tư Thăng Long (tig)

7
-0.10
(-1.41%)
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
(2026-02-23) 		-1.40 -16.47% 7,262,500 -168,200 -1.5
6.90
8.50
7
2 tháng
(2026-01-19) 		-1.60 -18.39% 21,876,000 -249,500 -2.3
6.90
9.10
7
3 tháng
(2025-12-18) 		-1.20 -14.46% 35,889,300 5,100 -0.2
6.90
9.10
7
6 tháng
(2025-09-19) 		-2.20 -23.66% 87,101,900 530,000 4.0
6.90
9.40
7
12 tháng
(2025-03-24) 		-4.10 -36.61% 339,125,100 1,638,700 12.4
6.10
11.40
7
24 tháng
(2024-03-28) 		-6.90 -49.29% 830,815,959 -502,412 -13.1
6.10
16.80
7
36 tháng
(2023-04-03) 		-0.45 -5.90% 1,212,744,665 919,555 1.0
6.10
16.80
7
60 tháng
(2021-04-13) 		-0.66 -8.46% 1,626,736,197 -153,426 -23.1
4.27
22.73
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
10
 246,054 10.33 10.41 10 0 0 0
22/09/2022
10.33
 240,167 10 10.33 9.83 1,000 0 0.0
21/09/2022
10
 145,239 10.17 10.17 10 0 0 0
20/09/2022
10.17
 230,010 10.17 10.25 10 0 0 0
19/09/2022
10.17
 466,434 10.41 10.41 9.83 2,000 0 0.0
16/09/2022
10.41
 313,810 10.50 10.58 10.17 0 15,900 -0.2
15/09/2022
10.50
 122,631 10.41 10.50 10.08 0 0 0
14/09/2022
10.41
 364,213 10.41 10.50 9.92 0 0 0
13/09/2022
10.41
 236,557 10.58 10.58 10.25 0 15,000 -0.2
12/09/2022
10.58
 288,004 10.50 10.66 10.50 0 35,300 -0.5
09/09/2022
10.50
 348,148 10.41 10.58 10.08 0 7,000 -0.1
08/09/2022
10.41
 288,941 10.66 10.74 10.25 0 3,000 -0.0
07/09/2022
10.66
 402,399 11.07 11.16 10.66 0 60,300 -0.8
06/09/2022
11.07
 327,362 11.16 11.32 11.07 0 1,000 -0.0
05/09/2022
11.16
 288,112 11.24 11.40 11.16 0 1,000 -0.0
31/08/2022
11.24
 195,179 11.07 11.24 10.91 0 0 0
30/08/2022
11.07
 401,803 11.16 11.40 10.99 2,000 0 0.0
29/08/2022
11.16
 448,954 11.57 11.57 10.91 0 0 0
26/08/2022
11.57
 483,150 11.82 11.90 11.40 0 0 0
25/08/2022
11.82
 517,029 11.57 11.90 11.65 0 1,000 -0.0
24/08/2022
11.57
 407,432 11.57 11.82 11.49 0 0 0
23/08/2022
11.57
 409,106 11.24 11.82 10.83 0 1,000 -0.0
22/08/2022
11.24
 649,714 11.57 11.57 10.99 0 0 0
19/08/2022
11.57
 454,005 11.74 11.82 11.49 0 0 0
18/08/2022
11.74
 674,505 11.82 11.82 11.49 0 0 0
17/08/2022
11.82
 522,490 11.98 12.31 11.82 0 0 0
16/08/2022
11.98
 233,668 11.98 12.07 11.82 0 0 0
15/08/2022
11.98
 378,387 11.98 12.23 11.90 0 0 0
12/08/2022
11.98
 551,793 11.82 12.07 11.74 14,000 0 0.2
11/08/2022
11.82
 750,625 12.56 12.81 11.82 0 1,400 -0.0
10/08/2022
12.56
 624,992 12.15 12.81 11.98 13,900 0 0.2
09/08/2022
12.15
 737,859 11.57 12.23 11.57 3,000 2,600 0.0
08/08/2022
11.57
 487,700 11.90 12.07 11.57 0 0 0
05/08/2022
11.90
 460,478 12.07 12.15 11.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |