CTCP Tập đoàn Đầu tư Thăng Long (tig)

13.40
0.70
(5.51%)
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
(2024-10-23) 		0.60 4.69% 29,899,728 21,200 0.3
12.70
13.40
13.40
2 tháng
(2024-09-23) 		-0.10 -0.74% 69,374,054 -37,400 -0.4
12.70
14.10
13.40
3 tháng
(2024-08-26) 		-0.30 -2.19% 93,947,774 26,600 0.4
12.70
14.10
13.40
6 tháng
(2024-05-27) 		-1.10 -7.59% 267,582,679 -117,549 -0.4
12.20
16.80
13.40
12 tháng
(2023-11-28) 		2.90 27.62% 535,283,192 -3,766,505 -43.4
10.20
16.80
13.40
24 tháng
(2022-12-05) 		6.13 84.25% 808,681,813 -567,446 -8.8
6.18
16.80
13.40
36 tháng
(2021-12-08) 		-4.91 -26.83% 948,595,916 -1,023,481 -23.3
4.27
22.73
13.40
60 tháng
(2019-12-19) 		9.57 249.91% 1,577,740,855 -3,121,697 -41.3
2.61
22.73
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2016
3.85
 1,112,310 3.81 3.85 3.81 0 10 -0.0
03/02/2016
3.81
 1,220,320 3.65 3.81 3.61 0 20 -0.0
02/02/2016
3.65
 1,563,500 3.57 3.69 3.53 38,000 0 0.3
01/02/2016
3.57
 949,310 3.61 3.69 3.57 0 0 0
29/01/2016
3.61
 1,088,800 3.61 3.65 3.57 0 40,000 -0.4
28/01/2016
3.61
 1,163,800 3.61 3.69 3.57 0 0 0
27/01/2016
3.61
 1,179,100 3.53 3.65 3.57 0 10,000 -0.1
26/01/2016
3.53
 779,750 3.69 3.73 3.53 0 0 0
25/01/2016
3.69
 1,935,210 3.41 3.69 3.45 315,500 0 2.9
22/01/2016
3.41
 1,685,390 3.33 3.41 3.33 0 0 0
21/01/2016
3.33
 1,118,200 3.37 3.41 3.29 0 0 0
20/01/2016
3.37
 2,375,210 3.45 3.57 3.37 300,000 0 2.6
19/01/2016
3.45
 957,400 3.25 3.45 3.25 76,700 0 0.6
18/01/2016
3.25
 1,414,000 3.45 3.45 3.21 240,000 2,000 2.0
15/01/2016
3.45
 1,354,770 3.65 3.65 3.45 20 0 0.0
14/01/2016
3.65
 886,980 3.77 3.77 3.61 0 0 0
13/01/2016
3.77
 784,200 3.81 3.89 3.73 22,000 0 0.2
12/01/2016
3.81
 2,603,710 3.77 3.89 3.69 318,010 0 2.7
11/01/2016
3.77
 745,170 4.09 4.13 3.77 40,200 1,000 0.4
08/01/2016
4.09
 905,440 4.46 4.46 4.09 2,500 0 0.0
07/01/2016
4.46
 3,390,000 4.50 4.50 4.29 300 302,500 -3.7
06/01/2016
4.50
 2,915,800 4.46 4.54 4.37 10,000 0 0.1
05/01/2016
4.46
 4,191,600 4.50 4.50 4.33 0 0 0
04/01/2016
4.50
 3,248,700 4.54 4.58 4.42 0 0 0
31/12/2015
4.54
 2,357,600 4.54 4.58 4.46 0 0 0
30/12/2015
4.54
 2,597,810 4.50 4.58 4.42 0 0 0
29/12/2015
4.50
 3,237,900 4.42 4.50 4.29 0 0 0
28/12/2015
4.42
 2,452,680 4.62 4.62 4.42 0 0 0
25/12/2015
4.62
 4,437,900 4.70 4.74 4.54 0 0 0
24/12/2015
4.70
 2,977,900 4.70 4.74 4.58 0 0 0
23/12/2015
4.70
 2,815,800 4.62 4.70 4.54 0 0 0
22/12/2015
4.62
 2,090,076 4.62 4.66 4.54 0 0 0
21/12/2015
4.62
 3,350,900 4.62 4.62 4.54 0 0 0
18/12/2015
4.62
 2,230,300 4.62 4.66 4.54 0 5,000 -0.1
17/12/2015
4.62
 4,184,400 4.74 4.78 4.62 2,500 0 0.0
16/12/2015
4.74
 4,164,350 4.78 4.82 4.66 3,000 5,000 -0.0
15/12/2015
4.78
 3,371,176 4.70 4.82 4.62 0 0 0
14/12/2015
4.70
 2,007,730 4.74 4.74 4.66 0 5,000 -0.1
11/12/2015
4.74
 2,409,010 4.70 4.74 4.58 0 0 0
10/12/2015
4.70
 2,303,660 4.66 4.70 4.58 0 0 0
09/12/2015
4.66
 4,097,950 4.70 4.70 4.58 0 0 0
08/12/2015
4.70
 1,948,000 4.62 4.74 4.50 0 10,000 -0.1
07/12/2015
4.62
 2,138,400 4.66 4.70 4.54 0 5,500 -0.1
04/12/2015
4.66
 3,200,945 4.62 4.66 4.50 0 0 0
03/12/2015
4.62
 3,919,951 4.58 4.66 4.50 0 0 0
02/12/2015
4.58
 1,010,770 4.54 4.58 4.50 0 0 0
01/12/2015
4.54
 1,496,900 4.50 4.58 4.46 300,000 0 3.0
30/11/2015
4.50
 3,243,215 4.62 4.62 4.21 0 5,000 -0.1
27/11/2015
4.62
 2,746,481 4.82 4.82 4.62 0 0 0
26/11/2015
4.82
 2,798,910 4.86 4.98 4.74 500 0 0.0
25/11/2015
4.86
 4,755,775 4.42 4.86 4.33 0 344,000 -4.0
24/11/2015
4.42
 3,447,310 4.33 4.42 4.25 10,000 0 0.1
23/11/2015
4.33
 2,957,110 4.33 4.42 4.25 1,005,000 0 11.0
20/11/2015
4.33
 2,558,940 4.46 4.50 4.33 44,000 0 0.5
19/11/2015
4.46
 1,319,650 4.54 4.62 4.42 0 0 0
18/11/2015
4.54
 2,464,800 4.58 4.62 4.46 0 0 0
17/11/2015
4.58
 4,190,580 4.54 4.74 4.46 0 0 0
16/11/2015
4.54
 2,354,200 4.50 4.54 4.37 0 0 0
13/11/2015
4.50
 2,573,300 4.42 4.50 4.33 0 100,000 -1.1
12/11/2015
4.42
 2,711,710 4.37 4.42 4.29 0 0 0
11/11/2015
4.37
 2,226,288 4.33 4.42 4.25 0 0 0
10/11/2015
4.33
 1,260,700 4.42 4.42 4.33 0 5,000 -0.1
09/11/2015
4.42
 1,608,700 4.42 4.46 4.25 40,000 300 0.4
06/11/2015
4.42
 1,714,210 4.37 4.46 4.33 30,000 0 0.3
05/11/2015
4.37
 1,762,240 4.46 4.50 4.37 30,000 0 0.3
04/11/2015
4.46
 1,886,000 4.58 4.62 4.46 0 0 0
03/11/2015
4.58
 2,207,070 4.50 4.62 4.42 0 0 0
02/11/2015
4.50
 1,269,130 4.54 4.58 4.42 0 0 0
30/10/2015
4.54
 3,167,740 4.46 4.62 4.37 1,000 0 0.0
29/10/2015
4.46
 1,278,070 4.50 4.54 4.42 1,700 0 0.0
28/10/2015
4.50
 2,979,755 4.42 4.50 4.37 0 0 0
27/10/2015
4.42
 1,536,300 4.62 4.62 4.42 0 0 0
26/10/2015
4.62
 4,597,816 4.74 4.82 4.62 7,000 0 0.1
23/10/2015
4.74
 3,930,430 4.62 4.78 4.54 11,500 0 0.1
22/10/2015
4.62
 2,791,110 4.42 4.62 4.37 21,700 20,000 0.0
21/10/2015
4.42
 2,003,346 4.37 4.46 4.33 28,500 0 0.3
20/10/2015
4.37
 2,551,725 4.50 4.50 4.37 0 0 0
19/10/2015
4.50
 3,220,830 4.37 4.50 4.29 20,000 0 0.2
16/10/2015
4.37
 4,788,930 4.09 4.42 4.09 0 8,500 -0.1
15/10/2015
4.09
 1,269,835 4.17 4.21 4.05 300,000 0 2.8
14/10/2015
4.17
 1,720,240 4.05 4.17 4.05 670,000 0 6.9
13/10/2015
4.05
 1,098,440 4.05 4.09 3.97 330,000 10 3.3
12/10/2015
4.05
 1,821,060 4.13 4.21 4.05 0 325,000 -3.6
09/10/2015
4.13
 1,440,970 4.13 4.17 4.09 226,100 0 2.3
08/10/2015
4.13
 1,671,700 4.01 4.21 3.97 227,300 0 2.3
07/10/2015
4.01
 1,564,400 4.01 4.05 3.97 1,153,400 0 11.5
06/10/2015
4.01
 1,791,100 3.81 4.01 3.89 310,000 0 3.0
05/10/2015
3.81
 1,289,350 3.77 3.93 3.81 107,000 0 1.0
02/10/2015
3.77
 828,000 3.73 3.81 3.65 0 0 0
01/10/2015
3.73
 986,800 3.81 3.81 3.73 0 0 0
30/09/2015
3.81
 1,361,730 3.73 3.89 3.73 0 0 0
29/09/2015
3.73
 801,640 3.81 3.85 3.73 2,500 0 0.0
28/09/2015
3.81
 1,326,400 4.09 4.09 3.81 2,500 0 0.0
25/09/2015
4.09
 403,600 4.17 4.21 4.09 8,000 0 0.1
24/09/2015
4.17
 768,110 4.25 4.25 4.17 9,000 0 0.1
23/09/2015
4.25
 767,850 4.37 4.37 4.25 16,000 0 0.2
22/09/2015
4.37
 2,921,700 4.33 4.37 4.21 718,800 0 7.7
21/09/2015
4.33
 2,409,800 4.33 4.37 4.21 13,000 0 0.1
18/09/2015
4.33
 1,674,900 4.29 4.33 4.21 0 0 0
17/09/2015
4.29
 3,007,400 4.46 4.46 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |