Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/08/2019	1.67	42,836	1.67	1.72	1.62	8,400	0	0.0
07/08/2019	1.67	216,968	1.62	1.72	1.62	80,200	0	0.2
06/08/2019	1.67	260,216	1.62	1.67	1.56	44,316	0	0.1
05/08/2019	1.67	96,630	1.67	1.72	1.67	100	0	0.0
02/08/2019	1.72	80,300	1.78	1.78	1.67	3,100	0	0.0
01/08/2019	1.72	302,802	1.72	1.78	1.67	42,200	0	0.1
31/07/2019	1.72	147,737	1.78	1.78	1.72	800	0	0.0
30/07/2019	1.78	202,682	1.83	1.83	1.72	9,700	39,000	-0.1
29/07/2019	1.83	552,700	1.83	1.83	1.78	4,200	92,400	-0.3
26/07/2019	1.83	365,610	1.78	1.83	1.78	66,600	83,000	-0.1
25/07/2019	1.78	182,814	1.83	1.89	1.78	91,200	0	0.3
24/07/2019	1.83	152,340	1.89	1.89	1.78	12,100	0	0.0
23/07/2019	1.83	748,820	1.72	1.89	1.72	117,000	0	0.4
22/07/2019	1.72	312,512	1.78	1.78	1.72	148,000	0	0.5
19/07/2019	1.78	224,948	1.72	1.83	1.67	82,500	0	0.3
18/07/2019	1.78	157,836	1.72	1.78	1.72	0	0	0
17/07/2019	1.72	67,250	1.78	1.78	1.72	5,300	0	0.0
16/07/2019	1.78	286,503	1.78	1.83	1.72	100,000	0	0.3
15/07/2019	1.78	173,136	1.78	1.78	1.72	10,000	0	0.0
12/07/2019	1.78	161,970	1.83	1.83	1.78	36,000	0	0.1
11/07/2019	1.83	325,037	1.78	1.83	1.78	248,900	0	0.8
10/07/2019	1.78	223,600	1.78	1.83	1.78	0	0	0
09/07/2019	1.83	270,821	1.83	1.83	1.78	0	0	0
08/07/2019	1.78	260,770	1.83	1.83	1.78	5,000	0	0.0
05/07/2019	1.83	109,500	1.83	1.83	1.78	10,000	0	0.0
04/07/2019	1.83	35,895	1.83	1.83	1.83	20,000	0	0.1
03/07/2019	1.83	101,300	1.83	1.89	1.78	2,100	0	0.0
02/07/2019	1.83	208,200	1.83	1.83	1.78	2,000	0	0.0
01/07/2019	1.83	818,980	1.83	1.89	1.78	96,500	0	0.3
28/06/2019	1.83	242,157	1.83	1.89	1.83	4,400	0	0.0
27/06/2019	1.89	305,030	1.89	1.89	1.83	170,200	0	0.6
26/06/2019	1.89	240,325	1.83	1.89	1.83	200	0	0.0
25/06/2019	1.83	194,339	1.89	1.89	1.83	0	0	0
24/06/2019	1.89	429,513	1.89	1.94	1.83	161,200	0	0.6
21/06/2019	1.89	223,929	1.94	1.94	1.89	71,700	0	0.3
20/06/2019	1.94	272,215	1.89	1.94	1.89	31,800	0	0.1
19/06/2019	1.89	550,455	1.83	1.94	1.83	65,000	0	0.2
18/06/2019	1.83	307,201	1.83	1.89	1.83	0	0	0
17/06/2019	1.89	114,750	1.89	1.89	1.89	0	0	0
14/06/2019	1.94	337,767	1.94	1.94	1.83	100	0	0.0
13/06/2019	1.94	189,322	1.89	1.94	1.89	100	0	0.0
12/06/2019	1.89	178,600	1.89	1.94	1.89	100	0	0.0
11/06/2019	1.89	461,477	1.94	1.94	1.83	0	0	0
10/06/2019	1.94	974,654	1.83	1.99	1.78	254,000	0	0.9
07/06/2019	1.83	1,550,181	1.89	1.94	1.83	0	0	0
06/06/2019	1.89	187,972	1.89	1.94	1.83	100	0	0.0
05/06/2019	1.89	861,822	1.99	1.99	1.83	100,900	0	0.4
04/06/2019	1.94	285,698	1.89	1.99	1.89	100,000	0	0.4
03/06/2019	1.94	791,120	1.94	2.05	1.94	235,200	30,000	0.8
31/05/2019	2.05	920,980	2.05	2.16	1.94	215,000	0	0.8
30/05/2019	2.10	1,124,051	1.99	2.16	1.99	100,000	4,000	0.4
29/05/2019	1.99	1,046,647	2.05	2.10	1.99	300,000	0	1.1
28/05/2019	1.99	1,431,030	1.83	1.99	1.83	22,000	0	0.1
27/05/2019	1.83	110,438	1.89	1.89	1.83	10,000	0	0.0
24/05/2019	1.89	176,333	1.83	1.89	1.78	0	0	0
23/05/2019	1.83	131,815	1.83	1.83	1.78	0	0	0
22/05/2019	1.83	42,510	1.83	1.89	1.83	0	0	0
21/05/2019	1.83	213,680	1.83	1.89	1.83	0	0	0
20/05/2019	1.83	331,279	1.83	1.89	1.83	0	0	0
17/05/2019	1.89	461,596	1.94	1.94	1.83	0	0	0
16/05/2019	1.94	259,632	1.94	1.94	1.83	0	20,000	-0.1
15/05/2019	1.89	514,780	1.94	1.94	1.89	100,000	13,000	0.3
14/05/2019	1.89	373,934	1.83	1.89	1.78	14,400	0	0.0
13/05/2019	1.78	416,888	1.89	1.89	1.78	0	0	0
10/05/2019	1.83	305,487	1.78	1.83	1.72	23,000	0	0.1
09/05/2019	1.78	348,877	1.78	1.83	1.72	20,000	5,000	0.0
08/05/2019	1.78	854,874	1.83	1.83	1.78	0	628,475	-2.1
07/05/2019	1.89	618,422	1.83	1.94	1.78	0	0	0
06/05/2019	1.83	667,711	1.99	1.99	1.83	5,000	0	0.0
03/05/2019	1.94	488,040	1.94	1.99	1.89	1,500	3,100	0.0
02/05/2019	1.94	469,045	1.99	2.10	1.94	11,700	0	0.0
26/04/2019	1.99	860,302	1.83	2.05	1.83	1,600	3,400	0.0
25/04/2019	1.89	1,661,630	2.05	2.05	1.89	198,300	130,000	0.2
24/04/2019	2.05	1,276,971	2.10	2.16	1.99	68,000	38,911	0.1
23/04/2019	2.10	1,022,195	2.05	2.16	2.05	300,000	0	1.2
22/04/2019	2.05	1,281,292	1.89	2.05	1.89	177,025	0	0.7
19/04/2019	1.89	772,381	1.89	1.99	1.83	4,511	0	0.0
18/04/2019	1.89	1,434,538	1.89	1.99	1.83	474,000	67,900	1.4
17/04/2019	1.89	1,182,763	1.72	1.89	1.72	199,100	13,900	0.6
16/04/2019	1.72	572,335	1.72	1.72	1.62	6,000	0	0.0
12/04/2019	1.72	920,093	1.56	1.72	1.56	43,000	30,000	0.0
11/04/2019	1.62	377,740	1.56	1.67	1.56	11,800	0	0.0
10/04/2019	1.56	534,930	1.67	1.72	1.56	21,000	0	0.1
09/04/2019	1.62	1,817,568	1.56	1.62	1.51	40,100	20,000	0.1
08/04/2019	1.51	1,007,643	1.45	1.51	1.40	226,700	100	0.6
05/04/2019	1.40	447,938	1.35	1.45	1.35	0	0	0
04/04/2019	1.35	234,563	1.35	1.40	1.35	7,000	0	0.0
03/04/2019	1.35	108,756	1.40	1.40	1.35	6,000	3,000	0.0
02/04/2019	1.35	307,673	1.35	1.40	1.35	0	95,200	-0.2
01/04/2019	1.35	118,466	1.35	1.40	1.35	0	0	0
29/03/2019	1.40	44,970	1.40	1.40	1.35	1,200	0	0.0
28/03/2019	1.40	316,594	1.35	1.40	1.35	150,200	2,200	0.4
27/03/2019	1.29	117,600	1.35	1.35	1.29	0	0	0
26/03/2019	1.35	128,167	1.35	1.35	1.29	0	0	0
25/03/2019	1.29	423,870	1.35	1.35	1.29	30,000	0	0.1
22/03/2019	1.35	306,640	1.35	1.40	1.29	0	0	0
21/03/2019	1.29	195,752	1.35	1.35	1.29	0	0	0
20/03/2019	1.35	276,432	1.35	1.35	1.35	0	0	0
19/03/2019	1.35	133,710	1.35	1.40	1.35	20,000	0	0.1
18/03/2019	1.35	282,661	1.35	1.40	1.29	0	0	0

Page:
<<
18
19
20
>>

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