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)
22/04/2015
3.83
 258,510 3.87 3.91 3.80 50,000 0 0.5
21/04/2015
3.87
 185,500 3.91 3.94 3.87 31,200 0 0.3
20/04/2015
3.91
 160,500 3.98 3.98 3.91 20,000 0 0.2
17/04/2015
3.98
 223,900 3.94 4.02 3.91 20,000 0 0.2
16/04/2015
3.94
 362,500 4.05 4.05 3.94 20,000 0 0.2
15/04/2015
4.05
 291,200 3.94 4.05 3.94 0 0 0
14/04/2015
3.94
 242,100 4.05 4.09 3.94 20,000 0 0.2
13/04/2015
4.05
 800,300 3.98 4.16 3.76 40,000 0 0.4
10/04/2015
3.98
 410,113 3.91 3.98 3.87 0 0 0
09/04/2015
3.91
 438,420 3.83 3.94 3.80 0 22,500 -0.2
08/04/2015
3.83
 158,400 3.87 3.87 3.80 0 7,500 -0.1
07/04/2015
3.87
 244,900 3.76 3.87 3.73 0 18,800 -0.2
06/04/2015
3.76
 388,700 3.62 3.83 3.65 0 0 0
03/04/2015
3.62
 83,200 3.73 3.73 3.62 0 12,000 -0.1
02/04/2015
3.73
 99,600 3.55 3.73 3.51 0 0 0
01/04/2015
3.55
 348,600 3.76 3.76 3.40 0 0 0
31/03/2015
3.76
 116,700 3.69 3.83 3.73 0 0 0
30/03/2015
3.69
 268,510 3.80 3.91 3.69 0 0 0
27/03/2015
3.80
 430,300 4.02 4.05 3.80 0 106,300 -1.2
26/03/2015
4.02
 382,800 3.83 4.02 3.47 0 200,000 -2.2
25/03/2015
3.83
 157,700 3.87 3.91 3.83 0 95,400 -1.0
24/03/2015
3.87
 1,447,400 4.16 4.20 3.76 0 949,000 -10.2
23/03/2015
4.16
 424,500 4.27 4.31 4.12 0 0 0
20/03/2015
4.27
 260,100 4.27 4.34 4.23 0 0 0
19/03/2015
4.27
 286,300 4.34 4.38 4.27 0 0 0
18/03/2015
4.34
 458,600 4.34 4.41 4.31 0 0 0
17/03/2015
4.34
 335,410 4.34 4.38 4.27 0 0 0
16/03/2015
4.34
 337,900 4.49 4.52 4.34 0 0 0
13/03/2015
4.49
 415,200 4.56 4.59 4.49 0 0 0
12/03/2015
4.56
 235,500 4.56 4.59 4.45 0 0 0
11/03/2015
4.56
 606,300 4.49 4.63 4.41 0 0 0
10/03/2015
4.49
 810,306 4.45 4.59 4.45 0 0 0
09/03/2015
4.45
 428,300 4.49 4.52 4.45 0 0 0
06/03/2015
4.49
 505,200 4.34 4.56 4.31 0 0 0
05/03/2015
4.34
 563,000 4.45 4.49 4.34 0 0 0
04/03/2015
4.45
 768,370 4.56 4.56 4.38 200 6,000 -0.1
03/03/2015
4.56
 591,300 4.52 4.59 4.52 0 0 0
02/03/2015
4.52
 840,830 4.38 4.56 4.34 0 0 0
27/02/2015
4.38
 492,040 4.45 4.52 4.02 0 0 0
26/02/2015
4.45
 736,200 4.23 4.49 4.23 145,600 0 1.7
25/02/2015
4.23
 826,820 4.16 4.31 3.76 235,000 0 2.8
24/02/2015
4.16
 374,600 4.16 4.34 4.09 0 0 0
13/02/2015
4.16
 649,800 3.94 4.20 3.94 135,000 0 1.5
12/02/2015
3.94
 723,800 3.73 3.94 3.73 140,700 0 1.5
11/02/2015
3.73
 530,833 3.55 3.73 3.47 139,300 0 1.4
10/02/2015
3.55
 306,517 3.58 3.65 3.55 0 0 0
09/02/2015
3.58
 335,900 3.65 3.73 3.58 0 0 0
06/02/2015
3.65
 741,700 3.62 3.76 3.62 0 0 0
05/02/2015
3.62
 716,505 3.40 3.65 3.40 0 0 0
04/02/2015
3.40
 209,700 3.47 3.47 3.36 0 0 0
03/02/2015
3.47
 450,300 3.62 3.62 3.47 0 0 0
02/02/2015
3.62
 365,700 3.73 3.73 3.62 0 0 0
30/01/2015
3.73
 525,800 3.83 3.87 3.73 0 0 0
29/01/2015
3.83
 498,200 3.76 3.87 3.73 0 0 0
28/01/2015
3.76
 446,300 3.80 3.91 3.76 0 0 0
27/01/2015
3.80
 853,160 4.05 4.09 3.80 0 0 0
26/01/2015
4.05
 973,700 3.98 4.12 4.02 0 0 0
23/01/2015
3.98
 642,850 3.87 4.05 3.87 0 0 0
22/01/2015
3.87
 895,700 3.80 3.94 3.76 0 0 0
21/01/2015
3.80
 816,100 3.73 3.87 3.69 0 0 0
20/01/2015
3.73
 649,900 3.62 3.76 3.62 0 0 0
19/01/2015
3.62
 314,316 3.69 3.69 3.62 0 0 0
16/01/2015
3.69
 393,100 3.76 3.87 3.65 0 0 0
15/01/2015
3.76
 303,500 3.69 3.83 3.69 0 0 0
14/01/2015
3.69
 243,500 3.62 3.76 3.55 0 0 0
13/01/2015
3.62
 653,600 3.58 3.65 3.47 0 0 0
12/01/2015
3.58
 277,900 3.65 3.65 3.55 0 0 0
09/01/2015
3.65
 318,900 3.65 3.73 3.62 42,500 0 0.4
08/01/2015
3.65
 315,460 3.73 3.76 3.58 0 0 0
07/01/2015
3.73
 527,000 3.73 3.87 3.73 0 0 0
06/01/2015
3.73
 364,360 3.69 3.83 3.44 0 0 0
05/01/2015
3.69
 488,500 3.40 3.73 3.36 0 0 0
31/12/2014
3.40
 130,300 3.11 3.40 3.15 0 0 0
30/12/2014
3.11
 551,930 2.93 3.11 2.71 0 0 0
29/12/2014
2.93
 463,300 3.26 3.33 2.93 0 0 0
26/12/2014
3.26
 275,723 3.44 3.44 3.18 0 0 0
25/12/2014
3.44
 476,030 3.47 3.51 3.44 0 0 0
24/12/2014
3.47
 486,300 3.36 3.55 3.36 0 0 0
23/12/2014
3.36
 241,900 3.33 3.58 3.33 0 0 0
22/12/2014
3.33
 430,500 3.44 3.51 3.26 0 4,200 -0.0
19/12/2014
3.44
 487,300 3.40 3.73 3.36 0 2,300 -0.0
18/12/2014
3.40
 786,543 3.76 3.91 3.40 0 0 0
17/12/2014
3.76
 576,600 4.16 4.16 3.76 700 0 0.0
16/12/2014
4.16
 201,606 4.27 4.27 4.12 200 0 0.0
15/12/2014
4.27
 130,750 4.23 4.38 4.27 0 0 0
12/12/2014
4.23
 539,300 4.12 4.27 4.12 400 0 0.0
11/12/2014
4.12
 390,900 4.27 4.27 4.12 600 0 0.0
10/12/2014
4.27
 736,030 4.20 4.49 4.05 1,800 0 0.0
09/12/2014
4.20
 996,000 4.63 4.63 4.20 800 0 0.0
08/12/2014
4.63
 572,800 4.78 4.78 4.63 1,300 0 0.0
05/12/2014
4.78
 624,290 4.81 4.85 4.70 700 0 0.0
04/12/2014
4.81
 1,403,160 4.70 4.99 4.59 0 0 0
03/12/2014
4.70
 833,810 4.74 4.81 4.59 0 0 0
02/12/2014
4.74
 1,048,900 4.59 4.85 4.59 0 0 0
01/12/2014
4.59
 961,200 4.41 4.70 4.38 0 0 0
28/11/2014
4.41
 557,000 4.41 4.49 4.34 0 0 0
27/11/2014
4.41
 565,900 4.41 4.41 4.27 0 0 0
26/11/2014
4.41
 617,700 4.56 4.63 4.38 0 0 0
25/11/2014
4.56
 788,330 4.49 4.63 4.45 0 0 0
24/11/2014
4.49
 738,000 4.41 4.59 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |