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)
15/03/2021
6.15
 1,774,403 6.22 6.29 6.15 12,000 0 0.1
12/03/2021
6.29
 2,241,852 6.42 6.42 6.22 39,600 0 0.4
11/03/2021
6.29
 1,881,324 6.15 6.29 6.08 6,000 0 0.1
10/03/2021
6.15
 2,219,420 6.02 6.22 5.88 3,000 100 0.0
09/03/2021
6.08
 1,960,919 6.22 6.29 5.88 0 17,000 -0.2
08/03/2021
6.22
 2,251,398 6.22 6.42 6.15 16,000 14,000 0.0
05/03/2021
6.22
 2,695,647 5.75 6.35 5.68 0 0 0
04/03/2021
5.88
 2,473,202 5.88 5.95 5.55 0 0 0
03/03/2021
5.88
 2,034,146 6.15 6.15 5.88 2,200 0 0.0
02/03/2021
6.08
 1,462,674 6.08 6.29 6.02 12,000 23,000 -0.1
01/03/2021
6.02
 2,724,508 5.95 6.29 5.75 26,200 51,500 -0.2
26/02/2021
5.75
 3,698,511 5.48 5.88 5.22 0 86,000 -0.7
25/02/2021
5.48
 1,459,723 5.62 5.68 5.42 0 0 0
24/02/2021
5.62
 5,008,744 5.48 5.88 5.42 23,900 25,000 0.0
23/02/2021
5.35
 3,352,108 4.88 5.35 4.81 0 120,000 -1.0
22/02/2021
4.88
 2,399,836 5.08 5.22 4.88 4,300 0 0.0
19/02/2021
5.01
 2,218,530 5.28 5.42 4.95 3,000 15,000 -0.1
18/02/2021
5.28
 2,138,445 5.08 5.28 4.88 109,000 0 0.8
17/02/2021
5.08
 1,352,406 4.88 5.08 4.88 0 0 0
09/02/2021
4.95
 1,217,913 4.68 4.95 4.61 500 0 0.0
08/02/2021
4.75
 1,576,221 4.61 4.95 4.55 0 0 0
05/02/2021
4.61
 889,744 4.88 4.88 4.55 3,300 0 0.0
04/02/2021
4.61
 621,227 4.75 4.75 4.55 300 0 0.0
03/02/2021
4.75
 1,211,335 4.48 4.75 4.35 1,700 150,000 -1.0
02/02/2021
4.35
 1,309,732 4.21 4.55 4.21 100 0 0.0
01/02/2021
4.35
 1,543,147 4.81 4.81 4.35 15,700 0 0.1
29/01/2021
4.81
 2,206,030 4.21 4.95 4.21 1,100 12,300 -0.1
28/01/2021
4.68
 2,467,401 5.15 5.15 4.68 13,400 0 0.1
27/01/2021
5.15
 1,883,844 5.55 5.55 5.08 2,400 0 0.0
26/01/2021
5.55
 2,750,215 5.95 6.15 5.28 38,500 3,000 0.3
25/01/2021
5.75
 3,711,204 5.28 5.75 5.22 12,000 10,700 0.0
22/01/2021
5.28
 2,193,743 5.42 5.48 5.22 320,500 0 2.6
21/01/2021
5.42
 1,600,745 5.15 5.42 5.08 7,000 0 0.1
20/01/2021
5.08
 3,613,150 4.81 5.22 4.81 4,300 0 0.0
19/01/2021
5.28
 4,642,135 5.82 5.88 5.28 10,000 0 0.1
18/01/2021
5.82
 3,387,918 5.95 6.02 5.68 0 0 0
15/01/2021
5.95
 1,813,291 6.02 6.02 5.82 5,100 400 0.0
14/01/2021
6.02
 2,999,478 5.82 6.08 5.75 0 45,000 -0.4
13/01/2021
5.62
 8,238,196 5.15 5.62 5.15 4,500 68,200 -0.5
12/01/2021
5.15
 2,876,941 5.28 5.28 5.01 5,400 35,300 -0.2
11/01/2021
5.28
 1,549,933 5.22 5.28 5.08 13,000 0 0.1
08/01/2021
5.22
 2,398,771 5.15 5.35 5.01 0 0 0
07/01/2021
5.15
 1,136,700 5.22 5.22 5.08 3,000 100 0.0
06/01/2021
5.22
 3,178,928 5.01 5.48 5.01 24,000 55,100 -0.3
05/01/2021
5.01
 2,655,552 5.15 5.15 4.95 47,200 49,500 0.0
04/01/2021
5.15
 1,398,340 5.08 5.28 5.01 0 40,100 -0.3
31/12/2020
5.08
 1,381,343 5.08 5.15 4.95 1,200 20,000 -0.1
30/12/2020
4.95
 5,849,845 4.55 4.95 4.48 0 175,000 -1.3
29/12/2020
4.55
 1,102,445 4.61 4.61 4.48 0 0 0
28/12/2020
4.61
 1,635,160 4.55 4.68 4.48 0 0 0
25/12/2020
4.55
 1,048,983 4.41 4.55 4.41 0 0 0
24/12/2020
4.48
 2,338,101 4.68 4.68 4.28 0 0 0
23/12/2020
4.68
 2,888,862 4.55 4.75 4.48 30,000 150,300 -0.8
22/12/2020
4.55
 1,440,402 4.41 4.55 4.35 0 0 0
21/12/2020
4.41
 2,418,413 4.28 4.48 4.21 50,000 134,000 -0.5
18/12/2020
4.28
 1,263,730 4.21 4.28 4.15 0 71,000 -0.4
17/12/2020
4.21
 727,058 4.21 4.21 4.08 0 50,000 -0.3
16/12/2020
4.21
 1,516,820 4.08 4.21 4.08 0 54,400 -0.3
15/12/2020
4.08
 1,054,999 4.15 4.15 4.01 0 0 0
14/12/2020
4.15
 896,138 4.15 4.15 4.08 0 44,823 -0.3
11/12/2020
4.15
 531,656 4.08 4.15 4.01 0 0 0
10/12/2020
4.08
 938,325 4.21 4.21 4.08 0 30,000 -0.2
09/12/2020
4.21
 1,657,323 4.15 4.21 4.08 5,100 22,300 -0.1
08/12/2020
4.15
 737,005 4.21 4.21 4.08 8,600 0 0.1
07/12/2020
4.15
 1,834,850 4.15 4.21 4.08 100 0 0.0
04/12/2020
4.08
 791,777 4.01 4.08 4.01 100 0 0.0
03/12/2020
4.01
 695,001 4.08 4.15 4.01 0 0 0
02/12/2020
4.01
 293,110 4.15 4.15 4.01 0 0 0
01/12/2020
4.15
 648,275 4.08 4.15 4.01 0 0 0
30/11/2020
4.15
 1,468,406 4.08 4.15 3.95 0 15,000 -0.1
27/11/2020
4.08
 1,180,870 4.08 4.15 4.01 100 50,000 -0.3
26/11/2020
4.08
 1,397,580 4.01 4.15 3.95 0 0 0
25/11/2020
4.01
 294,938 4.08 4.15 3.95 0 0 0
24/11/2020
4.08
 1,219,991 4.08 4.15 4.01 0 0 0
23/11/2020
4.08
 1,435,357 3.95 4.15 3.95 0 0 0
20/11/2020
3.95
 1,288,847 3.88 4.01 3.88 10,000 0 0.1
19/11/2020
3.95
 316,752 4.01 4.01 3.88 0 0 0
18/11/2020
4.01
 524,680 4.01 4.01 3.88 1,700 30,000 -0.2
17/11/2020
4.01
 1,911,407 3.81 4.01 3.74 50,000 13,000 0.2
16/11/2020
3.81
 283,959 3.88 3.88 3.74 7,000 0 0.0
13/11/2020
3.88
 522,140 3.81 3.88 3.74 10,000 0 0.1
12/11/2020
3.88
 639,226 3.81 3.88 3.81 100 50,000 -0.3
11/11/2020
3.81
 603,819 3.81 3.88 3.74 0 0 0
10/11/2020
3.81
 838,011 3.74 3.88 3.74 0 0 0
09/11/2020
3.74
 517,731 3.74 3.81 3.74 0 0 0
06/11/2020
3.81
 676,252 3.88 3.88 3.74 200 0 0.0
05/11/2020
3.88
 538,310 3.88 3.88 3.81 100 0 0.0
04/11/2020
3.88
 871,088 3.95 3.95 3.74 0 0 0
03/11/2020
3.95
 1,329,161 3.68 4.01 3.68 0 0 0
02/11/2020
3.68
 502,040 3.68 3.68 3.61 9,200 0 0.0
30/10/2020
3.68
 754,565 3.81 3.81 3.61 10,000 20,000 -0.1
29/10/2020
3.81
 1,018,520 3.88 3.95 3.74 10,000 0 0.1
28/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
28/10/2020
3.95
 1,228,120 3.95 4.01 3.81 10,000 0 0.1
27/10/2020
3.89
 1,215,214 4.01 4.01 3.89 30,100 0 0.2
26/10/2020
4.01
 936,144 4.07 4.13 4.01 10,000 0 0.1
23/10/2020
4.07
 830,791 4.07 4.13 4.01 10,100 0 0.1
22/10/2020
4.07
 313,292 4.07 4.13 4.01 100 0 0.0
21/10/2020
4.07
 1,142,176 4.07 4.13 4.01 200 0 0.0
20/10/2020
4.07
 997,465 4.07 4.07 4.01 15,400 4,600 0.1
19/10/2020
4.07
 1,254,949 4.07 4.19 4.01 11,200 0 0.1

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