CTCP Tập đoàn Đầu tư Thăng Long (tig)

5.70
-0.10
(-1.72%)
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
(2026-08-18) 		0 0% 14,820,300 -163,900 -1.0
5.70
8.50
5.70
2 tháng
(2026-07-20) 		-0.40 -6.45% 26,121,000 -212,600 -1.3
5.70
8.50
5.70
3 tháng
(2026-06-19) 		-0.70 -10.77% 32,708,900 -226,300 -1.4
5.70
8.60
5.70
6 tháng
(2026-03-23) 		-1.10 -15.94% 85,593,500 -153,400 -0.9
5.70
8.60
5.70
12 tháng
(2025-09-22) 		-3.50 -37.63% 178,094,200 500,700 4.3
5.70
9.40
5.70
24 tháng
(2024-09-27) 		-8.10 -58.27% 625,263,608 1,491,422 9.0
5.70
16.30
5.70
36 tháng
(2023-10-03) 		-4.02 -40.93% 1,152,591,743 -3,511,835 -52.2
5.18
16.80
5.70
60 tháng
(2021-10-13) 		-6.70 -53.61% 1,570,634,411 -970,111 -32.6
4.27
22.73
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
10.36
 1,196,422 10 10.36 10 240,800 0 2.7
23/08/2023
10
 463,765 10.27 10.45 10 0 0 0
22/08/2023
10.18
 856,266 10.09 10.27 9.64 176,200 0 1.9
21/08/2023
10
 1,406,609 9.73 10.27 9.36 519,150 0 5.7
18/08/2023
10
 3,355,346 11.09 11.18 10 3,180 20,100 -0.2
17/08/2023
11.09
 1,976,078 11.36 11.55 11.09 215,300 0 2.7
16/08/2023
11.45
 1,281,051 11.64 11.73 11.27 7,900 0 0.1
15/08/2023
11.64
 3,569,614 11.27 12 11.27 210,000 500 2.7
14/08/2023
11.27
 1,250,093 11.09 11.36 11.09 100 3,600 -0.0
11/08/2023
11.09
 1,029,411 11.18 11.27 10.91 5,056 246 0.1
10/08/2023
11.09
 1,286,657 11.27 11.45 11.09 56,300 0 0.7
09/08/2023
11.18
 1,313,860 11.18 11.27 11 3,000 0 0.0
08/08/2023
11.18
 1,475,072 11.45 11.55 11.18 2,040 0 0.0
07/08/2023
11.45
 1,585,287 11.36 11.64 11.27 0 0 0
04/08/2023
11.36
 1,986,991 11.09 11.45 11 0 70,100 -0.9
03/08/2023
11
 1,028,782 11 11.18 10.82 0 0 0
02/08/2023
10.91
 1,263,411 10.91 11.09 10.82 1,000 0 0.0
01/08/2023
11
 1,824,160 11.36 11.82 10.73 1,000 0 0.0
31/07/2023
11.45
 1,500,200 11.55 11.64 11.18 1,000 0 0.0
28/07/2023
11.45
 1,022,261 11.55 11.55 11.27 100 0 0.0
27/07/2023
11.45
 3,491,631 10.91 11.64 10.91 0 6,000 -0.1
26/07/2023
10.91
 977,150 10.73 10.91 10.64 0 0 0
25/07/2023
10.73
 964,918 11.09 11.09 10.64 2,000 0 0.0
24/07/2023
11
 1,140,730 11.18 11.18 10.82 12,000 300 0.1
21/07/2023
10.91
 1,085,012 10.73 11 10.73 0 0 0
20/07/2023
10.73
 954,644 10.45 10.82 10.45 1,000 0 0.0
19/07/2023
10.55
 1,659,446 11 11 10.45 3,000 0 0.0
18/07/2023
10.73
 1,329,212 11 11 10.73 10,000 7 0.1
17/07/2023
11
 1,530,370 11 11.36 10.91 100 0 0.0
14/07/2023
11
 1,823,087 11.09 11.27 10.73 10,000 0 0.1
13/07/2023
11.09
 3,237,040 10.64 11.09 10.64 50,000 10,600 0.5
12/07/2023
10.64
 1,183,104 10.45 10.64 10.27 300 3,000 -0.0
11/07/2023
10.36
 1,346,424 10.64 10.82 10.36 0 13,000 -0.2
10/07/2023
9.55
 527,048 9.45 9.64 9.36 0 0 0
07/07/2023
10.09
 587,088 10.09 10.18 9.91 0 0 0
06/07/2023
10.09
 719,794 10.09 10.18 9.91 1,000 0 0.0
05/07/2023
10.18
 685,353 10.36 10.45 10.09 0 0 0
04/07/2023
10.27
 450,562 10.09 10.27 10 0 100 -0.0
03/07/2023
10
 441,827 10 10.18 9.91 0 0 0
30/06/2023
5.18
 572,600 5.27 5.27 5.18 100 10,900 -0.1
29/06/2023
10
 1,547,191 10.27 10.27 10 0 94 -0.0
28/06/2023
10.27
 806,379 10.55 10.55 10.18 0 0 0
27/06/2023
10.55
 752,411 10.36 10.64 10.27 0 0 0
26/06/2023
10.27
 1,479,640 10.55 10.64 10.18 6,900 0 0.1
23/06/2023
10.55
 1,230,085 10.55 11 10.55 13,200 0 0.2
22/06/2023
10.82
 3,165,270 10.45 11.09 10.27 0 0 0
21/06/2023
10.36
 1,192,660 10.27 10.55 10.18 0 5,000 -0.1
20/06/2023
5.18
 572,600 5.27 5.27 5.18 100 10,900 -0.1
19/06/2023
9.91
 1,202,001 10.27 10.36 9.91 2,000 0 0.0
16/06/2023
10.27
 1,400,082 10.27 10.55 10.18 600 16,600 -0.2
15/06/2023
10.18
 696,369 10.18 10.27 10 1,000 0 0.0
14/06/2023
10.09
 1,085,460 10.45 10.55 10.09 0 0 0
13/06/2023
5.18
 572,600 5.27 5.27 5.18 100 10,900 -0.1
12/06/2023
10.18
 780,294 10.27 10.36 10 800 0 0.0
09/06/2023
10.27
 1,400,417 10.27 10.36 9.91 2,000 2,700 -0.0
08/06/2023
10.18
 2,665,482 10.82 11.09 10.18 18,100 2,000 0.2
07/06/2023
10.73
 2,775,982 10.18 10.82 10.09 1,700 6,000 -0.0
06/06/2023
10.09
 1,516,118 10 10.27 9.82 2,000 1,000 0.0
05/06/2023
10
 1,263,400 10.09 10.27 9.91 1,000 1,700 -0.0
02/06/2023
10.18
 1,213,488 10.45 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
 1,453,696 10.36 10.91 10.18 1,700 2,000 -0.0
30/05/2023
10.36
 1,321,811 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 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
 1,096,189 10.36 10.45 10 0 5,000 -0.1
22/05/2023
10.36
 2,552,779 9.64 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
9.18
 1,350,363 9.36 9.55 9.18 0 0 0
17/05/2023
9.27
 1,448,530 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
 1,993,983 9.64 10 9.27 100 900 -0.0
12/05/2023
9.55
 2,138,710 9.64 9.91 9.36 0 0 0
11/05/2023
9.73
 3,500,082 9.91 10 9.36 900 16,200 -0.2
10/05/2023
9.09
 2,203,528 8.27 9.09 8.27 0 5,000 -0.0
09/05/2023
8.27
 871,914 8.36 8.45 8.09 400 0 0.0
08/05/2023
8.36
 3,479,191 7.82 8.45 7.73 0 5,000 -0.0
05/05/2023
7.73
 684,976 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
03/05/2023
7.55
 341,208 7.73 7.82 7.45 0 0 0
02/05/2023
8
 1,150,964 7.73 8.09 7.73 0 0 0
01/05/2023
7.27
 367,388 7.45 7.45 7.18 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
 739,795 7.36 7.55 7.27 0 0 0
26/04/2023
7.36
 226,930 7.27 7.36 7.27 0 0 0
25/04/2023
7.36
 576,314 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
 499,133 7.27 7.45 7.27 0 0 0
19/04/2023
7.36
 506,926 7.73 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
 1,146,930 7.82 7.91 7.64 0 0 0
11/04/2023
7.82
 986,983 7.91 7.91 7.55 100 0 0.0
10/04/2023
9.73
 676,967 9.82 9.82 9.36 0 0 0
07/04/2023
7.64
 807,827 7.64 7.73 7.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |