CTCP Tập đoàn Đầu tư Thăng Long (tig)

12.70
-0.30
(-2.31%)
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
(2024-10-22) 		-0.30 -2.31% 27,128,378 -23,200 -0.3
12.70
13.40
12.70
2 tháng
(2024-09-23) 		-0.80 -5.93% 65,082,954 -102,500 -1.3
12.70
14.10
12.70
3 tháng
(2024-08-23) 		-1 -7.30% 91,618,569 -42,900 -0.6
12.70
14.10
12.70
6 tháng
(2024-05-27) 		-1.80 -12.41% 263,291,579 -182,649 -1.2
12.20
16.80
12.70
12 tháng
(2023-11-27) 		2.20 20.95% 532,799,434 -3,970,105 -45.7
10.20
16.80
12.70
24 tháng
(2022-12-02) 		5.43 74.63% 805,540,232 -638,746 -9.7
6.18
16.80
12.70
36 tháng
(2021-12-07) 		-5.54 -30.38% 945,568,343 -1,096,581 -24.4
4.27
22.73
12.70
60 tháng
(2019-12-18) 		8.75 221.43% 1,574,112,395 -3,036,397 -41.2
2.61
22.73
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
15
 2,121,751 15.40 15.40 14.90 47,200 33,600 0.2
01/07/2024
15.20
 3,764,209 14.80 15.40 14.60 204,700 38,300 2.5
28/06/2024
14.70
 3,700,639 14.50 15 14.40 106,700 43,900 0.9
27/06/2024
14.60
 2,186,713 14.60 14.70 14.30 34,600 51,900 -0.2
26/06/2024
14.60
 2,918,087 14.40 14.70 14.20 18,300 53,700 -0.5
25/06/2024
14.50
 1,803,896 14.20 14.50 14.10 0 73,100 -1.0
24/06/2024
14.40
 3,357,978 14.60 14.90 14.10 80,100 139,700 -0.9
21/06/2024
14.60
 2,425,092 14.30 14.60 14.20 58,600 206,392 -2.1
20/06/2024
14.30
 3,504,453 14.70 14.80 14 69,100 179,500 -1.6
19/06/2024
14.70
 2,351,366 14.90 15 14.50 0 249,360 -3.7
18/06/2024
14.80
 2,396,508 15.10 15.10 14.70 27,900 145,400 -1.7
17/06/2024
15
 3,063,974 14.70 15.10 14.50 88,400 174,900 -1.3
14/06/2024
14.70
 5,531,954 16 16.10 14.70 172,000 157,600 0.1
13/06/2024
16
 3,911,299 16.30 16.60 15.80 85,500 147,000 -1.0
12/06/2024
16.30
 3,580,587 16.40 16.60 15.80 109,800 116,297 -0.1
11/06/2024
16.30
 8,490,847 14.90 16.30 14.60 576,700 79,300 7.5
10/06/2024
14.90
 5,338,857 14.40 15.10 14.40 241,700 0 3.5
07/06/2024
14.50
 1,525,381 14.50 14.60 14.30 0 0 0
06/06/2024
14.40
 2,003,950 14.60 14.60 14.20 0 85,600 -1.2
05/06/2024
14.50
 2,847,475 14.60 14.80 14.40 2,900 259,300 -3.7
04/06/2024
14.70
 2,819,961 14.90 15.20 14.50 74,500 217,100 -2.1
03/06/2024
14.90
 4,723,449 14.30 15 14.30 247,000 42,200 3.0
31/05/2024
14.20
 3,072,195 14.10 14.50 14 353,700 25,400 4.7
30/05/2024
14.10
 2,640,749 14.50 14.50 13.90 5,100 184,400 -2.5
29/05/2024
14.50
 2,978,176 14.40 14.60 14.10 78,100 97,700 -0.3
28/05/2024
14.30
 2,853,975 14.50 14.60 14.20 75,700 94,400 -0.3
27/05/2024
14.50
 2,258,022 13.90 14.50 13.90 93,000 108,500 -0.2
24/05/2024
14.10
 4,596,199 15.10 15.10 13.60 124,500 237,300 -1.7
23/05/2024
14.90
 3,419,299 14.90 15.10 14.50 21,700 100,600 -1.2
22/05/2024
14.90
 3,966,927 15.20 15.60 14.60 2,300 148,500 -2.2
21/05/2024
15
 4,868,271 14.70 15.20 14.30 195,700 246,200 -0.8
20/05/2024
14.70
 2,598,407 14.90 15.30 14.60 44,800 123,300 -1.2
17/05/2024
15
 4,511,369 14.70 15 14.40 196,600 5,700 2.8
16/05/2024
14.70
 4,131,609 14.40 14.80 14.30 233,300 88,680 2.1
15/05/2024
14.40
 9,128,484 13.10 14.40 12.90 566,900 44,000 7.2
14/05/2024
13.10
 1,309,869 13.10 13.10 12.90 0 5,000 -0.1
13/05/2024
13.10
 3,037,962 12.90 13.30 12.80 67,800 4,100 0.8
10/05/2024
13
 1,247,353 12.50 13 12.40 19,500 0 0.2
09/05/2024
12.50
 1,855,052 12.70 13.10 12.50 5,100 136,890 -1.7
08/05/2024
12.80
 1,111,212 12.80 13.20 12.60 0 24,100 -0.3
07/05/2024
12.90
 2,778,209 12.40 13.20 12.30 106 71,660 -0.9
06/05/2024
12.50
 1,436,047 12.20 12.50 12 115,000 11,100 1.3
03/05/2024
12.20
 791,502 12.10 12.30 12 0 4,200 -0.1
02/05/2024
12.10
 835,749 12.20 12.30 11.80 25,600 120,900 -1.1
26/04/2024
12.10
 1,092,880 12.10 12.10 11.80 0 12,400 -0.1
25/04/2024
12.20
 792,351 12.40 12.40 12 0 43,800 -0.5
24/04/2024
12.40
 2,266,679 11.90 12.40 11.80 36,600 14,700 0.3
23/04/2024
12
 1,006,071 12.30 12.30 11.70 0 143,200 -1.7
22/04/2024
12.30
 1,649,100 11.70 12.30 11.60 8,000 6,400 0.0
19/04/2024
11.70
 1,395,529 11.60 11.70 11.20 45,900 370,930 -3.7
17/04/2024
11.70
 1,926,794 11.80 12 11.50 108,600 972,750 -10.0
16/04/2024
11.80
 1,866,423 11.80 12 11.30 1,100 106,500 -1.2
15/04/2024
11.80
 2,935,417 12.80 12.90 11.80 35,500 57,400 -0.3
12/04/2024
12.90
 1,462,525 12.80 13 12.60 0 0 0
11/04/2024
12.80
 2,043,692 12.60 12.90 12.50 132,400 16,800 1.5
10/04/2024
12.60
 1,143,017 12.70 12.90 12.60 5,100 60,550 -0.7
09/04/2024
12.80
 1,318,584 12.80 12.90 12.60 57,400 40,100 0.2
08/04/2024
12.70
 1,540,097 12.90 12.90 12.60 18,800 1,300 0.2
05/04/2024
12.90
 1,886,620 13.20 13.20 12.90 38,100 0 0.5
04/04/2024
13.20
 2,180,951 13.10 13.20 12.90 24,400 6,800 0.2
03/04/2024
13.10
 2,156,588 13.40 13.60 13.10 2,000 140,700 -1.8
02/04/2024
13.50
 1,820,533 13.60 13.60 13.20 29,800 21,700 0.1
01/04/2024
13.40
 2,082,671 13.60 13.70 13.40 21,000 362,150 -4.6
29/03/2024
13.60
 1,730,165 13.90 14 13.60 7,000 119,000 -1.5
28/03/2024
14
 1,686,030 13.80 14.20 13.70 900 160,500 -2.2
27/03/2024
13.90
 3,292,997 13.60 14 13.50 415,300 38,800 5.2
26/03/2024
13.60
 1,619,769 13.50 13.70 13.30 15,000 52,910 -0.5
25/03/2024
13.50
 1,937,235 13.70 13.90 13.40 100 265,600 -3.6
22/03/2024
13.70
 2,661,635 13.60 14.10 13.50 61,300 180,740 -1.6
21/03/2024
13.60
 1,822,509 13.40 13.70 13.40 10,100 19,800 -0.1
20/03/2024
13.50
 1,534,745 13.40 13.50 13.20 20,000 64,200 -0.6
19/03/2024
13.50
 1,882,046 13.50 14 13.40 0 140,900 -1.9
18/03/2024
13.70
 3,972,639 13.60 14 13.10 218,900 36,040 2.4
15/03/2024
13.60
 3,325,429 13.50 13.90 13.30 350,300 8,300 4.7
14/03/2024
13.60
 4,274,411 13 13.80 13 387,900 33,300 4.8
13/03/2024
13
 2,747,220 12.60 13 12.50 53,500 65,000 -0.1
12/03/2024
12.60
 1,612,777 12.50 12.70 12.40 0 232,130 -2.9
11/03/2024
12.60
 2,337,429 12.30 12.90 12.30 0 61,700 -0.8
08/03/2024
12.80
 2,767,895 13.20 13.20 12.80 0 179,000 -2.3
07/03/2024
13.10
 4,532,122 12.80 13.20 12.70 363,900 457,180 -1.2
06/03/2024
12.80
 2,736,796 12.80 12.90 12.50 18,000 41,800 -0.3
05/03/2024
12.80
 2,835,652 12.50 12.80 12.30 220,700 37,700 2.3
04/03/2024
12.50
 1,696,900 12.70 12.80 12.50 0 167,020 -2.1
01/03/2024
12.50
 2,027,459 12.50 12.70 12.40 0 138,400 -1.7
29/02/2024
12.50
 1,668,068 12.90 12.90 12.50 100 318,240 -4.0
28/02/2024
12.80
 5,062,023 12.30 13.20 12.30 241,200 64,200 2.2
27/02/2024
12.30
 1,524,268 12.20 12.40 12.10 48,100 99,500 -0.6
26/02/2024
12.10
 959,441 12 12.20 11.90 500 130,400 -1.6
23/02/2024
12
 3,022,409 12.30 12.60 12 169,200 61,270 1.3
22/02/2024
12.20
 1,092,377 12.10 12.30 12 56,900 0 0.7
21/02/2024
12.10
 1,190,382 12.20 12.30 12.10 7,200 0 0.1
20/02/2024
12.20
 1,709,407 12.40 12.60 12.20 16,000 43,300 -0.3
19/02/2024
12.30
 1,472,429 12.20 12.30 12.10 71,200 0 0.9
16/02/2024
12.20
 2,359,383 11.90 12.40 11.90 199,200 20,822 2.2
15/02/2024
11.90
 1,009,247 12 12.10 11.90 0 9,570 -0.1
07/02/2024
12
 1,199,464 12 12.30 11.90 0 5,800 -0.1
06/02/2024
12.10
 1,694,073 11.60 12.20 11.60 30,280 2,200 0.3
05/02/2024
11.80
 753,578 11.70 12 11.70 3,000 14,090 -0.1
02/02/2024
11.80
 1,055,936 11.80 11.90 11.70 200 11,800 -0.1
01/02/2024
11.90
 894,545 11.90 12 11.70 0 25,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |