Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/12/2021	21.99	1,141,770	20.23	22.21	20.15	0	51,000	-1.5
28/12/2021	20.23	846,972	20.15	20.30	19.86	0	17,000	-0.5
27/12/2021	20.08	673,390	19.93	20.23	19.64	0	45,000	-1.2
24/12/2021	19.86	1,318,640	19.56	20.45	19.56	0	107,000	-2.9
23/12/2021	19.64	693,888	19.49	19.86	19.12	0	0	0
22/12/2021	19.49	840,013	19.49	20.08	19.49	0	22,900	-0.6
21/12/2021	19.49	918,085	19.56	19.79	18.98	0	0	0
20/12/2021	19.79	731,543	19.86	20.96	19.34	0	28,500	-0.8
17/12/2021	19.49	807,204	20.08	20.15	19.49	0	0	0
16/12/2021	20.08	1,007,173	20.15	20.23	19.64	0	0	0
15/12/2021	20.15	1,313,391	19.49	20.45	18.68	0	4,200	-0.1
14/12/2021	19.49	971,584	20.59	20.59	19.49	0	0	0
13/12/2021	20.59	1,206,511	19.49	20.59	18.68	0	98,900	-2.6
10/12/2021	19.56	1,151,611	19.86	19.93	18.98	0	0	0
09/12/2021	19.86	1,610,585	18.39	19.86	18.02	0	2,000	-0.1
08/12/2021	18.31	1,242,366	18.24	18.39	16.99	0	0	0
07/12/2021	18.24	1,263,527	18.02	19.49	17.65	0	8,000	-0.2
06/12/2021	18.02	2,002,025	16.40	18.02	16.40	0	51,200	-1.2
03/12/2021	16.40	3,139,773	14.93	16.40	14.93	0	30,000	-0.7
02/12/2021	14.93	911,980	14.64	14.93	14.56	0	0	0
01/12/2021	14.64	713,766	14.64	14.71	14.56	0	0	0
30/11/2021	14.71	692,489	14.49	14.86	14.49	0	0	0
29/11/2021	14.71	915,693	14.42	14.71	14.12	0	0	0
26/11/2021	14.71	495,019	15.08	15.15	14.49	0	0	0
25/11/2021	14.78	581,773	14.71	14.78	14.49	0	1,500	0.0
24/11/2021	14.71	748,607	14.56	14.86	14.42	0	0	0
23/11/2021	14.56	632,953	14.27	14.71	13.90	0	0	0
22/11/2021	14.27	1,081,984	13.97	14.42	13.75	0	0	0
19/11/2021	13.97	1,083,874	14.93	15.08	13.83	0	0	0
18/11/2021	14.93	845,388	14.64	15.15	14.42	0	0	0
17/11/2021	14.64	791,179	14.56	14.71	14.20	0	0	0
16/11/2021	14.56	1,021,212	15.00	15.00	14.27	0	0	0
15/11/2021	15.00	2,044,595	15.08	15.15	14.42	0	0	0
12/11/2021	15.08	1,523,193	14.34	15.15	14.34	0	9,000	-0.2
11/11/2021	14.34	1,262,770	13.83	14.42	13.83	0	0	0
10/11/2021	13.83	773,317	13.75	13.97	13.61	0	0	0
09/11/2021	13.75	609,015	13.68	13.83	13.53	0	2,200	0.0
08/11/2021	13.83	650,659	13.97	14.05	13.68	0	0	0
05/11/2021	13.97	957,250	13.97	14.05	13.68	0	0	0
04/11/2021	13.97	717,570	13.61	13.97	13.24	0	0	0
03/11/2021	13.61	1,407,315	14.42	14.64	13.53	0	100	0.0
02/11/2021	14.42	1,474,214	13.90	14.64	13.75	0	8,900	-0.2
01/11/2021	13.90	967,321	14.05	14.34	13.75	0	0	0
29/10/2021	13.90	1,240,443	13.31	14.20	13.17	0	7,700	-0.1
28/10/2021	13.31	1,840,558	13.31	13.46	12.87	0	0	0
27/10/2021	13.24	1,361,970	13.61	13.68	13.17	0	0	0
25/10/2021	13.61	1,733,693	13.17	13.90	12.95	0	16,300	-0.3
22/10/2021	13.09	996,885	12.87	13.09	12.72	0	0	0
21/10/2021	12.87	1,017,543	12.72	13.09	12.50	0	0	0
20/10/2021	12.72	2,126,214	12.43	13.09	12.36	0	0	0
19/10/2021	12.43	480,260	12.58	12.58	12.43	0	0	0
18/10/2021	12.65	544,817	12.58	12.65	12.43	0	0	0
15/10/2021	12.58	1,079,086	12.58	12.80	12.36	0	0	0
14/10/2021	12.50	957,260	12.58	13.02	12.50	0	0	0
13/10/2021	12.50	813,480	12.36	12.50	12.21	0	0	0
12/10/2021	12.36	1,078,901	12.95	12.95	12.28	0	0	0
11/10/2021	12.95	924,249	12.95	13.09	12.72	0	3,000	-0.1
08/10/2021	12.95	1,683,885	12.80	12.95	12.65	0	0	0
07/10/2021	12.80	2,732,715	11.77	12.95	11.77	0	24,000	-0.4
06/10/2021	11.77	1,088,346	11.69	11.77	11.62	0	0	0
05/10/2021	11.69	913,184	11.77	11.84	11.62	0	0	0
04/10/2021	11.77	719,540	11.55	11.77	11.47	0	0	0
01/10/2021	11.55	892,147	11.69	11.77	11.55	0	0	0
30/09/2021	11.69	1,344,149	11.62	11.92	11.47	0	18,300	-0.3
29/09/2021	11.62	743,718	11.62	11.77	11.40	0	100	0.0
28/09/2021	11.62	1,104,100	11.40	11.77	11.11	0	7,800	-0.1
27/09/2021	11.40	930,804	11.77	11.77	11.11	0	0	0
24/09/2021	11.77	654,357	12.06	12.06	11.62	0	0	0
23/09/2021	12.06	1,134,364	12.06	12.28	11.84	0	0	0
22/09/2021	12.06	1,086,564	11.77	12.06	11.18	0	11,300	-0.2
21/09/2021	11.77	1,823,905	10.89	11.77	10.52	0	0	0
20/09/2021	11.03	958,230	10.67	11.84	10.67	0	0	0
17/09/2021	11.84	993,029	10.96	11.84	10.89	0	0	0
16/09/2021	10.96	507,174	10.89	11.11	10.74	0	10,300	-0.2
15/09/2021	10.96	682,900	10.52	11.25	10.52	0	8,700	0
14/09/2021	10.52	2,107,002	11.11	11.18	10.52	0	0	0
13/09/2021	11.11	1,210,713	11.77	11.92	11.11	0	0	0
10/09/2021	11.47	695,335	12.36	12.36	11.47	0	0	0
09/09/2021	11.62	365,817	11.55	11.69	11.40	0	0	0
08/09/2021	11.33	939,609	11.55	11.84	11.25	0	0	0
07/09/2021	11.55	1,927,485	12.36	12.36	11.40	0	0	0
06/09/2021	12.36	1,319,870	12.06	12.58	12.06	0	6,000	-0.1
01/09/2021	12.06	827,740	12.14	12.14	11.84	0	0	0
31/08/2021	11.99	4,155,510	11.18	12.28	11.18	0	21,000	-0.3
30/08/2021	11.18	2,071,977	10.74	11.25	10.74	0	0	0
27/08/2021	10.67	446,100	10.44	10.74	10.30	0	0	0
26/08/2021	10.37	326,568	10.44	10.59	10.22	0	0	0
25/08/2021	10.37	221,370	10.15	10.44	10.15	0	0	0
24/08/2021	10.37	802,400	10.30	10.44	10.08	0	0	0
23/08/2021	10.30	660,000	10.52	10.67	10.22	0	0	0
20/08/2021	10.52	1,174,686	11.03	11.11	10.00	0	0	0
19/08/2021	10.96	401,511	10.81	10.96	10.74	0	2,000	0.0
18/08/2021	10.81	608,737	10.67	11.33	10.67	0	0	0
17/08/2021	10.67	821,282	10.96	10.96	10.59	0	0	0
16/08/2021	10.96	772,082	10.89	11.40	10.89	0	6,379	-0.1
13/08/2021	10.89	609,468	11.11	11.11	10.74	0	0	0
12/08/2021	11.11	1,852,852	10.52	11.25	10.37	0	9,000	-0.1
11/08/2021	10.52	974,101	10.59	10.67	10.37	0	0	0
10/08/2021	10.52	458,910	10.74	10.74	10.15	0	0	0
09/08/2021	10.74	1,175,769	10.22	10.81	10.15	0	0	0

Page:
<<
12
13
14
>>

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

CTCP Tập đoàn Đầu tư Thăng Long (tig)

THỐNG KÊ GIAO DỊCH