CTCP Tập đoàn Đầu tư Thăng Long (tig)

12.80
0
(0%)
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
(2024-04-09) 		0 0% 27,846,200 -1,417,884 -17.7
11.70
12.90
12.80
2 tháng
(2024-03-11) 		0.20 1.59% 75,934,900 -1,755,054 -22.0
11.70
14
12.80
3 tháng
(2024-02-15) 		0.90 7.56% 113,578,200 -2,111,256 -26.6
11.70
14
12.80
6 tháng
(2023-11-13) 		2.44 23.51% 249,025,800 -5,453,086 -65.2
10.20
14
12.80
12 tháng
(2023-05-15) 		3.53 38.04% 396,729,820 -646,267 -12.6
9
14
12.80
24 tháng
(2022-05-20) 		-0.51 -3.80% 569,789,366 -607,320 -13.2
4.27
14.71
12.80
36 tháng
(2021-05-25) 		2.77 27.62% 786,042,325 -1,532,557 -34.2
4.27
22.73
12.80
60 tháng
(2019-06-05) 		10.91 578.76% 1,338,459,303 663,962 -29.6
1.67
22.73
12.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
12.80
-0.10
 1,111,100 12.80 13.20 12.60 0 24,100 -0.3
#2 07/05/2024
12.90
0.40
 2,777,800 12.40 13.20 12.30 106 71,660 -0.9
#3 06/05/2024
12.50
0.30
 1,435,400 12.20 12.50 12 115,000 11,100 0
#4 03/05/2024
12.20
0.10
 791,300 12.10 12.30 12 0 4,200 -0.1
#5 02/05/2024
12.10
0
 835,500 12.20 12.30 11.80 1,000 8,000 -0.1
#6 26/04/2024
12.10
-0.10
 1,092,700 12.10 12.10 11.80 0 12,400 -0.1
#7 25/04/2024
12.20
-0.20
 792,300 12.40 12.40 12 0 43,800 -0.5
#8 24/04/2024
12.40
0.40
 2,266,300 11.90 12.40 11.80 36,600 14,700 0.3
#9 23/04/2024
12
-0.30
 1,005,900 12.30 12.30 11.70 0 143,200 -1.7
#10 22/04/2024
12.30
0.60
 1,648,600 11.70 12.30 11.60 8,000 6,400 0.0
#11 19/04/2024
11.70
0
 1,395,300 11.60 11.70 11.20 45,900 370,930 -3.7
#12 17/04/2024
11.70
-0.10
 1,926,400 11.80 12 11.50 108,600 972,750 -10.0
#13 16/04/2024
11.80
0
 1,866,100 11.80 12 11.30 1,100 106,500 -1.2
#14 15/04/2024
11.80
-1.10
 2,934,800 12.80 12.90 11.80 35,500 57,400 -0.3
#15 12/04/2024
12.90
0.10
 1,462,300 12.80 13 12.60 0 0 0
#16 11/04/2024
12.80
0.20
 2,043,500 12.60 12.90 12.50 132,400 16,800 1.5
#17 10/04/2024
12.60
-0.20
 1,142,700 12.70 12.90 12.60 5,100 60,550 -0.7
#18 09/04/2024
12.80
0.10
 1,318,200 12.80 12.90 12.60 57,400 40,100 0.2
#19 08/04/2024
12.70
-0.20
 1,539,900 12.90 12.90 12.60 18,800 1,300 0.2
#20 05/04/2024
12.90
-0.30
 1,886,000 13.20 13.20 12.90 38,100 0 0.5
#21 04/04/2024
13.20
0.10
 2,180,400 13.10 13.20 12.90 24,400 6,800 0.2
#22 03/04/2024
13.10
-0.40
 2,156,000 13.40 13.60 13.10 2,000 140,700 -1.8
#23 02/04/2024
13.50
0.10
 1,820,100 13.60 13.60 13.20 29,800 21,700 0.1
#24 01/04/2024
13.40
-0.20
 2,082,000 13.60 13.70 13.40 21,000 362,150 -4.6
#25 29/03/2024
13.60
-0.40
 1,729,700 13.90 14 13.60 7,000 119,000 -1.5
#26 28/03/2024
14
0.10
 1,685,600 13.80 14.20 13.70 900 160,500 -2.2
#27 27/03/2024
13.90
0.30
 3,291,900 13.60 14 13.50 415,300 38,800 5.2
#28 26/03/2024
13.60
0.10
 1,619,000 13.50 13.70 13.30 15,000 52,910 -0.5
#29 25/03/2024
13.50
-0.20
 1,936,300 13.70 13.90 13.40 100 265,600 -3.6
#30 22/03/2024
13.70
0.10
 2,660,700 13.60 14.10 13.50 61,300 180,740 -1.6
#31 21/03/2024
13.60
0.10
 1,821,800 13.50 13.70 13.40 10,100 19,800 -0.1
#32 20/03/2024
13.50
0
 1,534,200 13.50 13.50 13.20 20,000 64,200 -0.6
#33 19/03/2024
13.50
-0.20
 1,881,300 13.70 14 13.40 0 140,900 -1.9
#34 18/03/2024
13.70
0.10
 3,971,800 13.60 14 13.10 218,900 36,040 2.4
#35 15/03/2024
13.60
0
 3,324,300 13.60 13.90 13.30 350,300 8,300 4.7
#36 14/03/2024
13.60
0.60
 4,271,900 13 13.80 13 387,900 33,300 4.8
#37 13/03/2024
13
0.40
 2,746,600 12.60 13 12.50 53,500 65,000 -0.1
#38 12/03/2024
12.60
0
 1,612,200 12.60 12.70 12.40 0 232,130 -2.9
#39 11/03/2024
12.60
-0.20
 2,337,000 12.80 12.90 12.30 0 61,700 -0.8
#40 08/03/2024
12.80
-0.30
 2,767,400 13.10 13.20 12.80 0 179,000 -2.3
#41 07/03/2024
13.10
0.30
 4,530,300 12.80 13.20 12.70 363,900 457,180 -1.2
#42 06/03/2024
12.80
0
 2,736,500 12.80 12.90 12.50 18,000 41,800 -0.3
#43 05/03/2024
12.80
0.30
 2,834,000 12.50 12.80 12.30 220,700 37,700 2.3
#44 04/03/2024
12.50
0
 1,695,700 12.50 12.80 12.50 0 167,020 -2.1
#45 01/03/2024
12.50
0
 2,026,700 12.50 12.70 12.40 0 138,400 -1.7
#46 29/02/2024
12.50
-0.30
 1,667,300 12.80 12.90 12.50 100 318,240 -4.0
#47 28/02/2024
12.80
0.50
 5,059,100 12.30 13.20 12.30 241,200 64,200 2.2
#48 27/02/2024
12.30
0.20
 1,523,300 12.10 12.40 12.10 48,100 99,500 -0.6
#49 26/02/2024
12.10
0.10
 958,900 12 12.20 11.90 500 130,400 -1.6
#50 23/02/2024
12
-0.20
 3,019,800 12.20 12.60 12 169,200 61,270 1.3
#51 22/02/2024
12.20
0.10
 1,091,500 12.10 12.30 12 56,900 0 0.7
#52 21/02/2024
12.10
-0.10
 1,189,500 12.20 12.30 12.10 7,200 0 0.1
#53 20/02/2024
12.20
-0.10
 1,708,100 12.30 12.60 12.20 16,000 43,300 -0.3
#54 19/02/2024
12.30
0.10
 1,470,200 12.20 12.30 12.10 71,200 0 0.9
#55 16/02/2024
12.20
0.30
 2,356,800 11.90 12.40 11.90 199,200 20,822 2.2
#56 15/02/2024
11.90
-0.10
 1,008,200 12 12.10 11.90 0 9,570 -0.1
#57 07/02/2024
12
-0.10
 1,198,000 12.10 12.30 11.90 0 5,800 -0.1
#58 06/02/2024
12.10
0.30
 1,690,500 11.80 12.20 11.60 30,280 2,200 0.3
#59 05/02/2024
11.80
0
 751,600 11.80 12 11.70 3,000 14,090 -0.1
#60 02/02/2024
11.80
-0.10
 1,053,100 11.90 11.90 11.70 200 11,800 -0.1
#61 01/02/2024
11.90
-0.10
 894,400 12 12 11.70 0 25,900 -0.3
#62 31/01/2024
12
-0.10
 1,569,100 12.10 12.30 11.80 0 130,800 -1.6
#63 30/01/2024
12.10
0.10
 1,684,900 12 12.40 12 39,600 178,070 -1.7
#64 29/01/2024
12
-0.10
 920,400 12.10 12.20 12 0 107,500 -1.3
#65 26/01/2024
12.10
-0.10
 841,700 12.20 12.40 12.10 0 35,200 -0.4
#66 25/01/2024
12.20
-0.10
 986,800 12.30 12.30 12 0 16,500 -0.2
#67 24/01/2024
12.30
-0.10
 1,183,800 12.40 12.60 12.10 509 257,600 -3.2
#68 23/01/2024
12.40
0.40
 3,078,700 12 12.50 11.80 149,312 334,000 -2.3
#69 22/01/2024
12
0.10
 1,302,000 11.90 12 11.60 8 0 0.0
#70 19/01/2024
11.90
-0.10
 1,402,000 12 12.10 11.80 5,612 105,600 -1.2
#71 18/01/2024
12
0
 948,600 12 12 11.80 29 9,900 -0.1
#72 17/01/2024
12
0.20
 1,634,900 11.80 12 11.70 0 0 0
#73 16/01/2024
11.80
0.10
 1,204,000 11.70 11.80 11.40 0 9,500 -0.1
#74 15/01/2024
11.70
-0.10
 1,580,700 11.80 12 11.50 13,600 14,000 -0.0
#75 12/01/2024
11.80
-0.50
 2,298,000 12.30 12.30 11.60 7,800 0 0.1
#76 11/01/2024
12.30
0
 1,220,100 12.30 12.40 12.10 22,200 11,400 0.1
#77 10/01/2024
12.30
-0.20
 1,710,500 12.50 12.50 12.10 43,000 0 0.5
#78 09/01/2024
12.50
0
 2,333,300 12.50 12.60 12.20 17,000 11,600 0.1
#79 08/01/2024
12.50
0.10
 2,134,400 12.40 12.70 12.30 0 53,300 -0.7
#80 05/01/2024
12.40
0
 1,495,400 12.40 12.60 12.30 0 0 0
#81 04/01/2024
12.40
-0.10
 2,095,600 12.50 12.80 12.40 0 56,500 -0.7
#82 03/01/2024
12.50
0.10
 2,120,300 12.40 12.70 12.20 0 11,000 -0.1
#83 02/01/2024
12.40
-0.10
 1,280,500 12.50 12.70 12.20 1,100 180,000 -2.2
#84 29/12/2023
12.50
0.20
 2,075,100 12.30 12.50 12.20 0 0 0
#85 28/12/2023
12.30
-0.10
 1,685,100 12.40 12.60 12.20 0 0 0
#86 27/12/2023
12.40
-0.20
 1,994,100 12.60 12.80 12.30 0 0 0
#87 26/12/2023
12.60
0.50
 3,683,500 12.10 12.70 12 0 70,700 -0.9
#88 25/12/2023
12.10
0.20
 2,118,600 11.90 12.30 11.90 0 30,700 -0.4
#89 22/12/2023
11.90
-0.20
 1,713,500 12.10 12.20 11.80 0 13,400 -0.2
#90 21/12/2023
12.10
0.30
 3,025,100 11.80 12.10 11.80 10,000 154,600 -1.7
#91 20/12/2023
11.80
-0.20
 1,895,000 12 12.60 11.60 3,000 0 0.0
#92 19/12/2023
12
-1
 7,924,300 13 13.20 11.70 35,100 0 0.4
#93 18/12/2023
13
0.10
 2,220,600 12.90 13.20 12.80 500 0 0.0
#94 15/12/2023
12.90
-0.10
 2,925,700 13 13.20 12.70 2,200 0 0.0
#95 14/12/2023
13
0.30
 2,754,500 12.70 13.50 12.80 0 47,200 -0.6
#96 13/12/2023
12.70
-0.40
 2,101,300 13.10 13.20 12.60 3,400 0 0.0
#97 12/12/2023
13.10
0.50
 3,978,200 12.60 13.30 12.60 46,800 44,800 0.0
#98 11/12/2023
12.60
0.20
 5,338,200 12.40 13.60 12.60 13,400 15,000 -0.0
#99 08/12/2023
12.40
1.10
 6,818,000 11.30 12.40 11.40 91,100 15,600 0.9
#100 07/12/2023
11.30
0
 3,355,800 11.30 11.50 11 110,100 68,120 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc