CTCP Tập đoàn Thiên Quang (itq)

2.70
0
(0%)
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
(2024-11-20) 		-0.20 -6.90% 4,501,400 0 0
2.70
3
2.70
2 tháng
(2024-10-21) 		0 0% 7,372,354 0 0
2.60
3
2.70
3 tháng
(2024-09-23) 		-0.70 -20.59% 13,074,422 0 0
2.60
3.40
2.70
6 tháng
(2024-06-24) 		-0.20 -6.90% 23,131,460 0 0
2.40
3.40
2.70
12 tháng
(2023-12-26) 		0.10 3.85% 54,571,249 0 0
2.40
3.80
2.70
24 tháng
(2023-01-03) 		0 0% 116,308,822 0 0
2.20
3.80
2.70
36 tháng
(2022-01-05) 		-7.20 -72.73% 210,848,643 -49,100 -0.4
1.80
11.40
2.70
60 tháng
(2020-01-16) 		0.80 42.11% 408,161,681 8,900 -0.2
1.71
11.40
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2014
21.21
 267,600 21.63 21.79 21.13 0 0 0
18/12/2014
21.63
 1,779,232 23.37 24.94 21.05 2,600 400 0.1
17/12/2014
23.37
 537,710 25.94 25.94 23.37 0 0 0
16/12/2014
25.94
 751,210 28.75 28.75 25.94 0 0 0
15/12/2014
28.75
 1,068,900 26.85 28.75 26.10 400 0 0.0
12/12/2014
26.85
 1,551,058 24.45 26.85 24.45 200 0 0.0
11/12/2014
24.45
 786,566 23.95 24.45 21.63 0 0 0
10/12/2014
23.95
 351,100 26.60 26.60 23.95 0 0 0
09/12/2014
26.60
 403,100 29.50 29.50 26.60 0 0 0
08/12/2014
29.50
 1,797,650 32.73 32.73 29.50 0 0 0
05/12/2014
32.73
 201 36.30 36.30 32.73 0 0 0
04/12/2014
36.30
 457,488 40.27 40.27 36.30 0 0 0
03/12/2014
40.27
 333,390 36.63 40.27 36.63 0 0 0
02/12/2014
36.63
 529,118 33.31 36.63 33.23 0 0 0
01/12/2014
33.31
 1,784,734 30.33 33.31 30.33 0 2,006 -0.1
28/11/2014
30.33
 132,000 27.68 30.33 28.01 0 1,800 -0.1
27/11/2014
27.68
 149,718 25.36 27.84 26.43 0 7,000 -0.2
26/11/2014
25.36
 165,380 23.12 25.36 23.12 0 2,000 -0.1
25/11/2014
23.12
 111,438 21.05 23.12 21.63 0 0 0
24/11/2014
21.05
 527,668 19.14 21.05 18.89 0 0 0
21/11/2014
19.14
 384,500 19.14 20.97 17.24 500 0 0.0
20/11/2014
19.14
 324,349 17.40 19.14 18.89 0 0 0
19/11/2014
17.40
 97,936 15.83 17.40 17.32 0 0 0
18/11/2014
15.83
 483,920 14.42 15.83 14.42 500 0 0.0
17/11/2014
14.42
 346,134 13.18 14.42 12.84 1,000 0 0.0
14/11/2014
13.18
 136,090 13.01 14.09 12.02 0 0 0
13/11/2014
13.01
 250,647 11.85 13.01 11.85 0 0 0
12/11/2014
11.85
 422,077 10.77 11.85 10.77 0 0 0
11/11/2014
10.77
 436,838 9.86 10.77 9.94 0 0 0
10/11/2014
9.86
 173,203 9.61 10.11 9.53 0 0 0
07/11/2014
9.61
 196,460 9.20 9.70 9.12 0 0 0
06/11/2014
9.20
 78,492 8.95 9.20 8.95 0 0 0
05/11/2014
8.95
 204,144 8.87 9.03 8.87 0 0 0
04/11/2014
8.87
 435,336 9.03 9.03 8.70 0 0 0
03/11/2014
9.03
 236,193 8.95 9.12 8.78 0 0 0
31/10/2014
8.95
 65,430 9.03 9.03 8.87 0 0 0
30/10/2014
9.03
 271,937 8.62 9.12 8.62 0 400 -0.0
29/10/2014
8.62
 259,738 8.54 8.70 8.54 0 0 0
28/10/2014
8.54
 176,161 8.54 8.70 8.54 1,000 0 0.0
27/10/2014
8.54
 584,148 8.70 8.70 8.54 1,000 0 0.0
24/10/2014
8.70
 150,300 8.70 8.78 8.70 0 0 0
23/10/2014
8.70
 285,700 8.70 8.78 8.45 0 0 0
22/10/2014
8.70
 179,800 8.70 8.78 8.70 0 0 0
21/10/2014
8.70
 505,000 8.62 8.70 7.96 0 0 0
20/10/2014
8.62
 40,800 8.45 8.62 8.29 1,000 0 0.0
17/10/2014
8.45
 142,000 8.45 8.54 8.20 0 100 -0.0
16/10/2014
8.45
 189,600 8.54 8.70 8.29 0 100 -0.0
15/10/2014
8.54
 229,700 8.45 8.54 8.29 0 0 0
14/10/2014
8.45
 164,500 8.54 8.87 8.45 0 0 0
13/10/2014
8.54
 64,600 8.37 8.62 8.37 0 0 0
10/10/2014
8.37
 218,700 8.37 8.54 8.20 0 0 0
09/10/2014
8.37
 279,150 8.45 8.62 8.20 0 0 0
08/10/2014
8.45
 500,200 8.70 8.87 8.37 0 0 0
07/10/2014
8.70
 142,310 8.70 8.78 8.54 0 0 0
06/10/2014
8.70
 516,500 8.70 9.12 8.70 0 0 0
03/10/2014
8.70
 1,411,850 7.96 8.70 7.96 0 0 0
02/10/2014
7.96
 139,710 7.96 8.04 7.87 0 0 0
01/10/2014
7.96
 97,200 7.79 8.04 7.87 0 0 0
30/09/2014
7.79
 81,900 7.87 8.12 7.79 0 0 0
29/09/2014
7.87
 173,600 7.54 7.96 7.54 800 0 0.0
26/09/2014
7.54
 135,100 7.87 7.96 7.46 0 0 0
25/09/2014
7.87
 174,900 7.79 7.87 7.71 39,200 0 0.4
24/09/2014
7.79
 55,600 7.71 7.79 7.62 16,900 0 0.2
23/09/2014
7.71
 244,400 7.54 7.79 7.46 56,300 0 0.5
22/09/2014
7.54
 184,300 7.96 8.12 7.54 1,000 0 0.0
19/09/2014
7.96
 120,900 8.12 8.12 7.96 0 0 0
18/09/2014
8.12
 199,200 8.04 8.12 7.96 0 0 0
17/09/2014
8.04
 320,700 8.04 8.20 8.04 0 0 0
16/09/2014
8.04
 237,200 8.37 8.37 8.04 0 0 0
15/09/2014
8.37
 392,400 8.45 8.45 8.20 1,000 0 0.0
12/09/2014
8.45
 263,300 8.29 8.45 8.20 0 0 0
11/09/2014
8.29
 274,250 8.54 8.54 8.29 1,000 0 0.0
10/09/2014
8.54
 493,800 8.78 8.78 8.29 0 17,000 -0.2
09/09/2014
8.78
 480,600 9.28 9.28 8.78 0 0 0
08/09/2014
9.28
 553,500 9.36 9.45 9.20 2,000 0 0.0
05/09/2014
9.36
 1,017,401 9.12 9.78 9.20 0 8,000 -0.1
04/09/2014
9.12
 307,000 9.28 9.28 9.12 0 0 0
03/09/2014
9.28
 609,700 9.28 9.36 9.03 0 0 0
29/08/2014
9.28
 497,700 9.28 9.36 9.03 0 0 0
28/08/2014
9.28
 807,100 9.61 9.70 9.28 0 0 0
27/08/2014
9.61
 559,100 9.70 9.78 9.61 0 0 0
26/08/2014
9.70
 352,940 9.61 9.70 9.45 0 0 0
25/08/2014
9.61
 1,280,900 9.20 9.78 9.36 0 0 0
22/08/2014
9.20
 548,950 9.28 9.36 9.20 40,000 0 0.4
21/08/2014
9.28
 673,600 9.36 9.45 9.20 40,000 0 0.4
20/08/2014
9.36
 409,750 9.45 9.53 9.28 26,000 0 0.3
19/08/2014
9.45
 1,534,700 9.03 9.45 9.03 75,300 0 0.8
18/08/2014
9.03
 1,082,500 8.78 9.12 8.70 0 0 0
15/08/2014
8.78
 920,000 8.62 8.95 8.62 10,000 0 0.1
14/08/2014
8.62
 611,210 8.70 8.78 8.62 0 0 0
13/08/2014
8.70
 445,600 8.78 8.87 8.70 0 0 0
12/08/2014
8.78
 1,047,700 8.87 9.03 8.62 0 5,000 -0.1
11/08/2014
8.87
 1,547,300 8.37 8.87 8.29 204,800 0 2.1
08/08/2014
8.37
 624,500 8.45 8.54 8.20 0 0 0
07/08/2014
8.45
 1,070,800 8.29 8.54 8.29 0 10,000 -0.1
06/08/2014
8.29
 845,810 8.04 8.29 7.79 0 10,000 -0.1
05/08/2014
8.04
 280,900 7.96 8.04 7.79 0 0 0
04/08/2014
7.96
 308,800 7.79 7.96 7.71 20,000 0 0.2
01/08/2014
7.79
 356,600 7.87 7.87 7.71 1,000 0 0.0
31/07/2014
7.87
 729,500 7.79 7.96 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |