CTCP Tập đoàn Đầu tư Thăng Long (tig)

5.10
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
(2026-09-04) 		-0.20 -3.45% 11,861,000 -99,800 -0.3
5.10
5.90
5.10
2 tháng
(2026-08-05) 		-0.30 -5.08% 24,104,100 -226,600 -1.0
5.10
6.10
5.10
3 tháng
(2026-07-06) 		-0.70 -11.11% 34,071,800 -256,300 -1.2
5.10
6.30
5.10
6 tháng
(2026-04-07) 		-1.10 -16.42% 70,796,200 -210,900 -0.9
5.10
8.60
5.10
12 tháng
(2025-10-09) 		-2.80 -33.33% 168,210,200 229,400 2.3
5.10
9.10
5.10
24 tháng
(2024-10-14) 		-7.50 -57.25% 587,652,049 1,283,222 7.3
5.10
16.30
5.10
36 tháng
(2023-10-20) 		-3.95 -41.33% 1,110,171,145 -5,000,935 -67.6
5.10
16.80
5.10
60 tháng
(2021-11-01) 		-8.30 -59.72% 1,517,139,095 -987,811 -32.5
4.27
22.73
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 9 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 8.18 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 9.45 9.55 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 9.18 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 10 10 9.27 1,000 1,500 0.0
30/09/2022
9.75
 247,574 9.50 9.75 9.26 2,000 0 0.0
29/09/2022
9.75
 172,414 9.83 10.08 9.75 0 0 0
28/09/2022
9.75
 391,859 9.59 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 10.41 10.41 10 0 0 0
22/09/2022
10.33
 240,167 9.92 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 10.33 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 10.08 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 10.58 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 10.58 10.74 10.25 0 3,000 0.0
07/09/2022
10.66
 402,399 11.16 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 10.99 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 11.40 11.40 10.91 0 0 0
26/08/2022
11.57
 483,150 11.74 11.90 11.40 0 0 0
25/08/2022
11.82
 517,029 11.65 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 10.99 11.82 10.83 0 1,000 0.0
22/08/2022
11.24
 649,714 11.40 11.57 10.99 0 0 0
19/08/2022
11.57
 454,005 11.65 11.82 11.49 0 0 0
18/08/2022
11.74
 674,505 11.74 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 12.07 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 11.74 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 11.74 12.23 11.57 3,000 2,600 0.0
08/08/2022
11.57
 487,700 11.57 12.07 11.57 0 0 0
05/08/2022
11.90
 460,478 12.07 12.15 11.65 0 0 0
04/08/2022
12.07
 548,955 11.74 12.31 11.74 0 0 0
03/08/2022
11.65
 278,349 11.65 11.82 11.49 0 0 0
02/08/2022
11.74
 1,257,750 10.99 11.82 10.99 0 2,000 0.0
01/08/2022
10.74
 389,436 10.58 10.91 10.41 0 2,000 0.0
29/07/2022
10.58
 277,885 10.58 10.74 10.50 0 0 0
28/07/2022
10.58
 384,322 10.33 10.66 10.25 0 1,000 0.0
27/07/2022
10.17
 289,604 9.92 10.17 9.67 0 0 0
26/07/2022
9.92
 316,711 10.17 10.33 9.92 0 0 0
25/07/2022
10.17
 398,594 10.58 10.58 10.17 0 0 0
22/07/2022
10.66
 314,700 10.74 10.83 10.50 0 0 0
21/07/2022
10.74
 301,063 10.83 10.99 10.58 0 0 0
20/07/2022
10.83
 656,886 10.41 10.91 10.41 0 0 0
19/07/2022
10.41
 323,139 10.58 10.58 10.17 0 0 0
18/07/2022
10.58
 370,784 10.58 10.83 10.33 0 2,000 0.0
15/07/2022
10.58
 620,211 10.33 10.91 10.33 0 10,000 -0.1
14/07/2022
10.33
 160,508 10.33 10.33 10.08 0 0 0
13/07/2022
10.33
 382,035 10.25 10.50 10.25 0 20,000 -0.3
12/07/2022
10.25
 410,347 9.92 10.25 9.83 0 0 0
11/07/2022
9.83
 182,120 10 10.08 9.67 0 0 0
08/07/2022
10
 425,100 9.50 10.17 9.50 0 0 0
07/07/2022
9.50
 204,815 9.34 9.75 9.26 0 0 0
06/07/2022
9.50
 275,861 9.92 9.92 9.42 0 0 0
05/07/2022
9.92
 256,800 10.17 10.33 9.75 0 0 0
04/07/2022
10.25
 225,207 10.33 10.58 10.17 0 0 0
01/07/2022
10.33
 280,805 10.08 10.58 9.75 0 0 0
30/06/2022
10.41
 223,713 10.74 10.83 10.25 0 0 0
29/06/2022
10.83
 291,746 10.74 11.07 10.41 0 0 0
28/06/2022
10.74
 395,949 10.17 10.91 10.08 0 0 0
27/06/2022
10.17
 447,243 10.08 10.25 9.42 0 0 0
24/06/2022
10.17
 200,433 10.41 10.50 10.08 0 0 0
23/06/2022
10.33
 170,601 10.08 10.41 9.75 0 0 0
22/06/2022
10.25
 544,300 9.83 10.25 8.84 0 0 0
21/06/2022
9.75
 627,230 10.74 10.83 9.75 0 0 0
20/06/2022
10.83
 595,154 11.90 11.98 10.66 0 0 0
17/06/2022
11.82
 156,600 12.15 12.15 11.16 0 0 0
16/06/2022
12.40
 181,151 12.15 12.81 12.15 0 700 0.0
15/06/2022
12.15
 292,709 12.15 12.31 11.40 0 0 0
14/06/2022
12.15
 122,320 12.40 12.56 11.40 0 0 0
13/06/2022
12.40
 342,743 13.31 13.31 12.40 0 0 0
10/06/2022
13.64
 220,618 12.81 13.72 12.81 0 0 0
09/06/2022
13.72
 255,101 13.55 13.72 13.39 0 0 0
08/06/2022
13.47
 273,980 13.39 13.80 13.22 0 21 0.0
07/06/2022
13.06
 294,975 13.47 13.47 12.73 0 0 0
06/06/2022
13.31
 298,738 13.14 14.05 13.14 0 0 0
03/06/2022
13.06
 410,210 13.72 13.72 13.06 0 0 0

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