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)
06/08/2021
10.44
 746,055 10.67 10.67 10.30 0 0 0
05/08/2021
10.67
 677,112 10.96 11.03 10.52 0 6,000 -0.1
04/08/2021
10.67
 2,379,530 9.71 10.67 9.64 0 15,000 -0.2
02/08/2021
9.86
 1,316,991 9.71 9.93 9.49 0 1,000 0.0
30/07/2021
9.27
 751,166 8.46 9.27 8.46 0 2,000 0.0
29/07/2021
8.46
 456,534 8.53 8.53 8.31 0 0 0
28/07/2021
8.53
 173,055 8.75 8.75 8.38 0 0 0
27/07/2021
8.38
 320,620 8.46 8.53 8.38 0 0 0
26/07/2021
8.46
 289,468 8.53 8.53 8.24 0 0 0
23/07/2021
8.53
 381,415 8.38 8.61 8.31 0 0 0
22/07/2021
8.38
 491,337 8.09 8.38 8.09 0 0 0
21/07/2021
8.09
 402,632 8.16 8.16 8.02 0 0 0
20/07/2021
8.16
 506,692 7.94 8.16 7.87 0 2,400 0.0
19/07/2021
8.09
 628,800 8.46 8.46 8.02 0 0 0
16/07/2021
8.46
 386,799 8.53 8.61 8.38 0 0 0
15/07/2021
8.53
 364,500 8.38 8.61 8.38 0 5,000 -0.1
14/07/2021
8.38
 572,886 8.68 8.75 8.31 0 0 0
13/07/2021
8.75
 521,801 8.83 9.05 8.61 0 0 0
12/07/2021
9.05
 1,325,439 9.19 9.34 8.31 0 0 0
09/07/2021
9.19
 343,590 9.49 9.49 9.05 0 0 0
08/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/07/2021
9.49
 490,558 9.56 9.56 9.19 0 0 0
07/07/2021
9.29
 1,175,767 9.23 9.36 8.69 0 0 0
06/07/2021
9.29
 1,175,601 10.03 10.03 9.23 0 0 0
05/07/2021
9.63
 620,313 9.70 9.70 9.36 0 0 0
02/07/2021
9.70
 718,150 9.70 9.83 9.49 0 0 0
01/07/2021
9.70
 1,308,635 9.36 9.70 9.36 0 7,500 -0.1
30/06/2021
9.36
 862,768 9.49 9.70 9.36 0 0 0
29/06/2021
9.49
 1,072,627 9.63 9.76 9.49 0 0 0
28/06/2021
9.63
 806,548 9.83 9.83 9.56 0 0 0
25/06/2021
9.70
 482,160 9.83 9.83 9.70 0 0 0
24/06/2021
9.76
 649,715 9.83 9.90 9.70 0 16 0.0
23/06/2021
9.83
 929,582 9.96 9.96 9.70 0 0 0
22/06/2021
9.96
 1,494,405 9.83 10.03 9.83 0 0 0
21/06/2021
9.83
 1,104,550 9.83 10.10 9.83 0 0 0
18/06/2021
9.76
 1,336,391 9.76 10.10 9.70 0 0 0
17/06/2021
9.76
 992,223 9.70 9.83 9.49 0 0 0
16/06/2021
9.70
 1,073,578 9.76 9.83 9.56 0 3,000 0.0
15/06/2021
9.70
 702,662 9.90 9.90 9.70 12,200 59,500 -0.7
14/06/2021
9.76
 1,227,700 9.96 10.03 9.70 1,700 7,600 -0.1
11/06/2021
9.76
 886,457 9.70 9.90 9.56 3,200 0 0.0
10/06/2021
9.70
 1,176,893 10.30 10.30 9.70 11,300 3,000 0.1
09/06/2021
9.90
 1,037,147 9.70 10.03 9.56 11,200 0 0.2
08/06/2021
9.90
 1,546,468 10.10 10.36 9.63 32,900 0 0.5
07/06/2021
10.10
 1,901,858 10.10 10.23 9.70 43,600 6,000 0.5
04/06/2021
9.96
 1,573,198 10.16 10.30 9.83 1,000 4,000 0.0
03/06/2021
10.30
 1,349,415 10.43 10.50 10.16 1,900 3,000 0.0
02/06/2021
10.36
 2,307,055 10.16 10.36 10.03 2,300 84,400 -1.3
01/06/2021
10.10
 3,084,446 9.70 10.30 9.56 1,600 14,600 -0.2
31/05/2021
9.70
 904,416 9.83 9.90 9.63 2,900 10,000 -0.1
28/05/2021
9.83
 1,025,228 9.63 9.90 9.49 3,100 10,800 -0.1
27/05/2021
9.63
 1,217,386 9.83 9.83 9.43 0 0 0
26/05/2021
9.83
 931,052 10.03 10.03 9.83 11,200 0 0.2
25/05/2021
10.03
 1,217,059 10.43 10.77 9.96 1,500 8,000 -0.1
24/05/2021
9.83
 1,002,049 9.96 10.03 9.83 5,200 0 0.1
21/05/2021
9.96
 1,784,693 9.76 10.10 9.76 5,500 32,000 -0.4
20/05/2021
9.76
 1,555,980 9.70 9.96 9.56 1,100 0 0.0
19/05/2021
9.70
 2,563,050 9.56 10.10 9.29 0 0 0
18/05/2021
9.56
 954,180 9.70 9.70 9.43 10,400 0 0.1
17/05/2021
9.70
 1,209,922 9.76 9.76 9.49 20,500 0 0.3
14/05/2021
9.76
 1,811,129 9.83 9.90 9.56 0 0 0
13/05/2021
9.63
 2,041,140 10.10 10.10 9.63 35,500 700 0.5
12/05/2021
10.16
 2,435,090 10.03 10.16 9.83 35,900 3,000 0.5
11/05/2021
10.16
 1,469,842 10.23 10.36 9.96 2,000 21,484 -0.3
10/05/2021
10.23
 2,532,494 9.70 10.43 9.70 16,000 68,090 -0.8
07/05/2021
9.70
 3,135,564 9.29 9.90 9.29 6,000 9,000 0.0
06/05/2021
9.43
 1,676,140 9.16 9.70 9.16 26,000 18,000 0.1
05/05/2021
9.16
 1,715,997 9.09 9.29 9.03 0 18,200 -0.2
04/05/2021
9.09
 1,344,228 9.16 9.23 8.89 20,000 5,000 0.2
29/04/2021
9.29
 1,131,259 9.29 9.36 9.09 30,000 0 0.4
28/04/2021
9.36
 1,473,423 9.23 9.49 9.09 20,000 13,000 0.1
27/04/2021
9.36
 1,611,663 9.23 9.43 8.49 0 0 0
26/04/2021
9.43
 1,356,136 9.63 9.63 9.23 11,200 4,000 0.1
23/04/2021
9.63
 3,057,393 8.96 9.63 8.76 20,000 77,500 -0.8
22/04/2021
9.09
 2,647,117 9.70 10.03 9.09 2,800 16,000 -0.2
20/04/2021
9.49
 3,308,626 9.29 9.70 9.03 26,900 25,100 0.0
19/04/2021
9.29
 2,598,787 9.16 9.43 8.89 1,300 12,000 -0.1
16/04/2021
9.16
 3,647,102 8.36 9.16 7.96 1,600 54,000 -0.7
15/04/2021
8.36
 2,633,190 8.22 8.43 8.02 12,200 8,300 0.0
14/04/2021
8.22
 2,712,603 7.89 8.22 7.62 0 97,617 -1.2
13/04/2021
7.76
 3,389,054 7.76 8.29 7.62 10,800 44,400 -0.4
12/04/2021
7.62
 2,469,286 7.29 7.76 7.29 10,400 18,000 -0.1
09/04/2021
7.29
 1,666,221 7.29 7.42 7.15 11,000 9,100 0.0
08/04/2021
7.22
 1,717,788 7.42 7.49 7.22 52,100 10,000 0.5
07/04/2021
7.36
 1,547,512 7.42 7.49 7.22 1,000 500 0.0
06/04/2021
7.42
 1,875,797 7.36 7.62 7.22 5,200 10,000 -0.1
05/04/2021
7.36
 2,047,661 7.69 7.69 7.22 8,300 10,000 0.0
02/04/2021
7.69
 2,535,126 7.62 7.76 7.15 3,900 16,000 -0.1
01/04/2021
7.49
 5,236,697 6.82 7.49 6.75 6,900 63,000 -0.6
31/03/2021
6.82
 6,950,446 6.29 6.82 6.22 81,700 60,000 0.2
30/03/2021
6.29
 3,006,518 5.88 6.35 5.82 1,200 9,000 -0.1
29/03/2021
5.88
 709,165 5.75 5.88 5.68 2,100 0 0.0
26/03/2021
5.68
 1,566,293 5.82 5.82 5.35 3,000 32,000 -0.2
25/03/2021
5.82
 872,760 5.88 5.95 5.75 0 0 0
24/03/2021
5.88
 1,332,913 5.95 5.95 5.68 1,000 0 0.0
23/03/2021
5.88
 1,119,261 6.22 6.22 5.75 2,300 0 0.0
22/03/2021
5.95
 1,200,497 5.95 6.08 5.88 2,500 80 0.0
19/03/2021
5.88
 1,096,785 5.88 6.02 5.88 0 0 0
18/03/2021
5.88
 1,818,598 6.02 6.08 5.88 5,600 0 0.1
17/03/2021
5.95
 1,315,451 5.95 6.15 5.88 1,000 2,800 0.0
16/03/2021
6.02
 2,584,510 6.08 6.22 5.88 37,400 27,200 0.1

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