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)
16/09/2015
4.46
 3,232,100 4.50 4.50 4.29 0 0 0
15/09/2015
4.50
 2,919,710 4.54 4.62 4.33 0 0 0
14/09/2015
4.54
 3,604,110 4.54 4.62 4.33 0 0 0
11/09/2015
4.54
 3,575,100 4.58 4.58 4.42 300,000 0 3.1
10/09/2015
4.58
 2,975,204 4.62 4.66 4.46 0 0 0
09/09/2015
4.62
 3,825,716 4.46 4.66 4.33 0 0 0
08/09/2015
4.46
 1,693,800 4.37 4.46 4.25 0 0 0
07/09/2015
4.37
 2,035,300 4.54 4.54 4.25 0 0 0
04/09/2015
4.54
 2,347,900 4.66 4.66 4.46 0 300,000 -3.8
03/09/2015
4.66
 2,899,236 4.70 4.70 4.50 490,200 0 5.6
01/09/2015
4.70
 3,336,800 4.54 4.74 4.42 515,300 0 5.8
31/08/2015
4.54
 1,856,400 4.42 4.54 4.33 0 30,900 -0.3
28/08/2015
4.42
 2,384,200 4.01 4.42 4.01 0 0 0
27/08/2015
4.01
 950,500 4.05 4.13 3.97 0 0 0
26/08/2015
4.05
 1,534,900 3.77 4.05 3.73 0 0 0
25/08/2015
3.77
 1,083,100 3.69 3.85 3.33 0 0 0
24/08/2015
3.69
 1,494,800 3.89 3.89 3.61 1,092,300 0 10.2
21/08/2015
3.89
 815,600 3.93 3.93 3.65 0 0 0
20/08/2015
3.93
 513,400 3.97 3.97 3.89 0 0 0
19/08/2015
3.97
 685,700 4.05 4.05 3.85 0 0 0
18/08/2015
4.05
 857,510 4.01 4.09 3.93 0 0 0
17/08/2015
4.01
 701,300 3.97 4.05 3.89 0 0 0
14/08/2015
3.97
 527,900 3.93 3.97 3.85 0 0 0
13/08/2015
3.93
 620,900 3.93 3.97 3.85 0 0 0
12/08/2015
3.93
 753,700 3.85 4.05 3.85 0 0 0
11/08/2015
3.85
 57,600 3.93 3.93 3.85 0 0 0
10/08/2015
3.93
 90,900 3.97 3.97 3.93 0 0 0
07/08/2015
3.97
 92,000 3.89 3.97 3.89 0 0 0
06/08/2015
3.89
 128,900 3.93 4.01 3.89 0 0 0
05/08/2015
3.93
 198,600 3.89 3.97 3.89 0 0 0
04/08/2015
3.89
 100,700 3.89 3.97 3.89 0 0 0
03/08/2015
3.89
 217,400 4.05 4.05 3.85 0 0 0
31/07/2015
4.05
 203,000 4.13 4.13 4.05 0 0 0
30/07/2015
4.13
 341,200 4.09 4.13 4.05 0 0 0
29/07/2015
4.09
 360,800 4.13 4.21 4.09 0 19,100 -0.2
28/07/2015
4.13
 448,600 4.13 4.21 4.09 0 0 0
27/07/2015
4.13
 474,310 4.21 4.25 4.13 0 0 0
24/07/2015
4.21
 676,340 4.09 4.29 4.09 0 0 0
23/07/2015
4.09
 360,500 4.13 4.13 4.05 0 0 0
22/07/2015
4.13
 445,510 3.97 4.17 3.97 0 0 0
21/07/2015
3.97
 311,800 3.89 3.97 3.93 0 0 0
20/07/2015
3.89
 350,900 3.85 3.89 3.81 0 0 0
17/07/2015
3.85
 460,800 3.85 3.97 3.81 0 0 0
16/07/2015
3.85
 142,500 3.97 3.97 3.85 0 0 0
15/07/2015
3.97
 81,700 4.05 4.05 3.97 0 0 0
14/07/2015
4.05
 217,900 4.09 4.09 3.97 0 0 0
13/07/2015
4.09
 311,700 4.01 4.13 4.01 0 0 0
10/07/2015
4.01
 371,510 4.09 4.09 4.01 0 0 0
09/07/2015
4.09
 467,300 4.13 4.21 4.01 0 0 0
08/07/2015
4.13
 295,330 4.21 4.21 4.05 0 0 0
07/07/2015
4.21
 173,300 4.13 4.21 4.09 0 5,000 -0.1
06/07/2015
4.13
 200,100 4.17 4.21 4.09 0 0 0
03/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
03/07/2015
4.17
 457,000 4.05 4.29 4.05 0 10,000 -0.1
02/07/2015
4.05
 614,500 4.02 4.05 3.98 0 0 0
01/07/2015
4.02
 723,100 3.98 4.05 3.98 0 0 0
30/06/2015
3.98
 517,100 3.98 4.09 3.94 0 0 0
29/06/2015
3.98
 335,900 4.05 4.05 3.98 0 0 0
26/06/2015
4.05
 260,300 4.16 4.16 4.05 0 0 0
25/06/2015
4.16
 218,900 4.23 4.23 4.12 0 0 0
24/06/2015
4.23
 326,200 4.12 4.23 4.12 0 0 0
23/06/2015
4.12
 110,200 4.09 4.16 4.05 0 5,000 -0.1
22/06/2015
4.09
 266,000 4.23 4.23 4.09 0 0 0
19/06/2015
4.23
 302,500 4.27 4.31 4.16 0 0 0
18/06/2015
4.27
 220,000 4.20 4.27 4.20 0 0 0
17/06/2015
4.20
 317,000 4.27 4.27 4.12 0 3,300 -0.0
16/06/2015
4.27
 430,100 4.31 4.34 4.20 0 0 0
15/06/2015
4.31
 419,100 4.41 4.49 4.31 0 0 0
12/06/2015
4.41
 1,458,800 4.31 4.52 4.34 369,000 9,000 4.4
11/06/2015
4.31
 1,092,600 4.23 4.41 4.23 0 8,100 -0.1
10/06/2015
4.23
 585,000 4.12 4.23 4.12 0 0 0
09/06/2015
4.12
 486,900 4.23 4.23 4.05 0 100 -0.0
08/06/2015
4.23
 587,900 4.27 4.34 4.20 0 5,600 -0.1
05/06/2015
4.27
 918,100 4.12 4.31 4.16 0 50,000 -0.6
04/06/2015
4.12
 971,700 3.83 4.12 3.83 0 28,000 -0.3
03/06/2015
3.83
 236,800 3.73 3.83 3.69 10,000 0 0.1
02/06/2015
3.73
 183,100 3.76 3.83 3.73 20,000 0 0.2
01/06/2015
3.76
 209,300 3.83 3.83 3.76 8,000 0 0.1
29/05/2015
3.83
 277,500 3.91 3.94 3.80 0 0 0
28/05/2015
3.91
 723,900 3.83 4.09 3.83 15,000 0 0.2
27/05/2015
3.83
 296,500 3.87 3.87 3.80 0 0 0
26/05/2015
3.87
 521,300 3.76 3.87 3.73 0 0 0
25/05/2015
3.76
 488,100 3.65 3.80 3.62 20,000 0 0.2
22/05/2015
3.65
 270,900 3.51 3.69 3.47 60,000 0 0.6
21/05/2015
3.51
 335,600 3.55 3.58 3.44 0 0 0
20/05/2015
3.55
 249,240 3.29 3.58 3.26 0 0 0
19/05/2015
3.29
 154,000 3.22 3.29 3.22 0 0 0
18/05/2015
3.22
 355,800 3.33 3.40 3.22 135,000 0 1.2
15/05/2015
3.33
 750,500 3.36 3.47 3.33 0 0 0
14/05/2015
3.36
 141,800 3.47 3.47 3.36 0 0 0
13/05/2015
3.47
 276,100 3.51 3.51 3.36 156,000 0 1.4
12/05/2015
3.51
 130,700 3.51 3.51 3.40 0 0 0
11/05/2015
3.51
 163,200 3.55 3.58 3.47 0 0 0
08/05/2015
3.55
 397,300 3.33 3.65 3.36 0 0 0
07/05/2015
3.33
 257,300 3.29 3.36 3.22 2,200 0 0.0
06/05/2015
3.29
 298,500 3.51 3.55 3.29 30,500 0 0.3
05/05/2015
3.51
 226,100 3.51 3.55 3.36 5,000 0 0.0
04/05/2015
3.51
 329,800 3.87 3.87 3.51 98,000 0 1.0
27/04/2015
3.87
 169,400 3.83 3.91 3.76 1,500 0 0.0
24/04/2015
3.83
 86,100 3.80 3.87 3.80 0 0 0
23/04/2015
3.80
 154,300 3.83 3.87 3.80 20,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |