CTCP Tập đoàn Đầu tư Thăng Long (tig)

5
-0.10
(-1.96%)
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
(2026-09-04) 		-0.20 -3.45% 11,861,000 -99,800 -0.3
5.10
5.90
5.10
2 tháng
(2026-08-05) 		-0.30 -5.08% 24,104,100 -226,600 -1.0
5.10
6.10
5.10
3 tháng
(2026-07-06) 		-0.70 -11.11% 34,071,800 -256,300 -1.2
5.10
6.30
5.10
6 tháng
(2026-04-07) 		-1.10 -16.42% 70,796,200 -210,900 -0.9
5.10
8.60
5.10
12 tháng
(2025-10-09) 		-2.80 -33.33% 168,210,200 229,400 2.3
5.10
9.10
5.10
24 tháng
(2024-10-14) 		-7.50 -57.25% 587,652,049 1,283,222 7.3
5.10
16.30
5.10
36 tháng
(2023-10-20) 		-3.95 -41.33% 1,110,171,145 -5,000,935 -67.6
5.10
16.80
5.10
60 tháng
(2021-11-01) 		-8.30 -59.72% 1,517,139,095 -987,811 -32.5
4.27
22.73
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2016
2.45
 384,525 2.45 2.45 2.40 0 0 0
18/10/2016
2.40
 261,833 2.45 2.49 2.40 0 0 0
17/10/2016
2.45
 238,805 2.45 2.49 2.40 0 0 0
14/10/2016
2.45
 243,150 2.49 2.54 2.45 0 0 0
13/10/2016
2.49
 454,720 2.16 2.49 2.16 70,000 0 0.4
12/10/2016
2.40
 445,120 2.25 2.49 2.25 0 0 0
11/10/2016
2.49
 638,550 2.49 2.54 2.45 150,000 0 0.8
10/10/2016
2.49
 471,510 2.59 2.59 2.45 0 0 0
07/10/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/10/2016
2.59
 1,416,700 2.73 2.73 2.54 0 0 0
06/10/2016
2.53
 524,400 2.57 2.57 2.53 0 0 0
05/10/2016
2.57
 585,435 2.61 2.61 2.57 0 0 0
04/10/2016
2.61
 793,563 2.61 2.65 2.53 0 0 0
03/10/2016
2.57
 647,300 2.53 2.61 2.53 0 0 0
30/09/2016
2.53
 458,100 2.53 2.57 2.49 0 0 0
29/09/2016
2.49
 746,265 2.53 2.53 2.45 120,000 0 0.7
28/09/2016
2.53
 337,540 2.53 2.57 2.53 0 0 0
27/09/2016
2.53
 203,900 2.49 2.57 2.49 0 10,000 -0.1
26/09/2016
2.53
 473,500 2.57 2.57 2.53 0 25,000 -0.2
23/09/2016
2.57
 283,500 2.57 2.57 2.49 0 0 0
22/09/2016
2.57
 609,000 2.57 2.61 2.57 20,000 20,000 0
21/09/2016
2.57
 551,448 2.53 2.57 2.49 12,000 0 0.1
20/09/2016
2.49
 375,745 2.49 2.49 2.45 700 0 0.0
19/09/2016
2.49
 344,111 2.53 2.57 2.45 0 0 0
16/09/2016
2.53
 240,665 2.53 2.53 2.49 10,000 0 0.1
15/09/2016
2.53
 394,536 2.49 2.53 2.49 85,000 0 0.5
14/09/2016
2.49
 624,800 2.61 2.61 2.49 400 0 0.0
13/09/2016
2.57
 413,963 2.57 2.61 2.57 10,200 0 0.1
12/09/2016
2.61
 151,300 2.65 2.65 2.57 0 0 0
09/09/2016
2.61
 269,510 2.61 2.65 2.57 0 0 0
08/09/2016
2.61
 259,000 2.61 2.65 2.57 12,000 0 0.1
07/09/2016
2.61
 617,640 2.61 2.65 2.57 116,000 2,000 0.7
06/09/2016
2.61
 337,010 2.65 2.69 2.61 0 5,000 0.0
05/09/2016
2.65
 375,910 2.65 2.69 2.61 0 0 0
01/09/2016
2.65
 894,500 2.57 2.69 2.57 0 0 0
31/08/2016
2.57
 448,000 2.61 2.65 2.57 15,000 0 0.1
30/08/2016
2.61
 350,200 2.61 2.65 2.57 0 0 0
29/08/2016
2.61
 1,051,834 2.69 2.77 2.57 15,000 0 0.1
26/08/2016
2.69
 1,134,506 2.53 2.69 2.53 204,700 0 1.3
25/08/2016
2.53
 440,410 2.57 2.57 2.49 80,000 0 0.5
24/08/2016
2.57
 1,475,490 2.45 2.65 2.45 216,000 0 1.4
23/08/2016
2.45
 519,716 2.37 2.45 2.37 0 0 0
22/08/2016
2.37
 744,860 2.25 2.41 2.25 0 0 0
19/08/2016
2.25
 411,700 2.29 2.33 2.25 0 0 0
18/08/2016
2.29
 378,706 2.29 2.33 2.25 0 0 0
17/08/2016
2.33
 189,831 2.33 2.33 2.25 0 0 0
16/08/2016
2.33
 495,400 2.33 2.37 2.29 0 0 0
15/08/2016
2.33
 588,300 2.37 2.41 2.29 0 0 0
12/08/2016
2.41
 557,020 2.45 2.49 2.37 0 0 0
11/08/2016
2.45
 395,200 2.37 2.45 2.33 0 0 0
10/08/2016
2.37
 1,060,800 2.29 2.41 2.21 0 0 0
09/08/2016
2.29
 969,131 2.29 2.49 2.25 0 5,000 0.0
08/08/2016
2.33
 596,100 2.53 2.53 2.29 0 5,000 0.0
05/08/2016
2.53
 743,100 2.65 2.65 2.53 0 5,000 0.0
04/08/2016
2.65
 753,420 2.65 2.73 2.65 132,700 0 1.0
03/08/2016
2.65
 561,900 2.69 2.69 2.61 0 0 0
02/08/2016
2.69
 736,200 2.73 2.73 2.65 0 0 0
01/08/2016
2.73
 1,109,000 2.65 2.85 2.65 0 0 0
29/07/2016
2.65
 562,910 2.69 2.69 2.65 0 0 0
28/07/2016
2.69
 358,320 2.73 2.73 2.65 0 0 0
27/07/2016
2.73
 388,000 2.73 2.77 2.69 0 0 0
26/07/2016
2.73
 161,900 2.69 2.73 2.69 0 0 0
25/07/2016
2.69
 634,744 2.73 2.77 2.69 0 0 0
22/07/2016
2.73
 936,200 2.73 2.77 2.65 0 0 0
21/07/2016
2.73
 276,200 2.77 2.77 2.73 0 1,000 0.0
20/07/2016
2.77
 707,420 2.81 2.81 2.73 0 0 0
19/07/2016
2.81
 876,210 2.89 2.89 2.77 0 0 0
18/07/2016
2.85
 1,081,750 2.77 2.93 2.77 0 0 0
15/07/2016
2.73
 233,000 2.73 2.77 2.69 0 0 0
14/07/2016
2.73
 316,000 2.77 2.77 2.73 0 0 0
13/07/2016
2.81
 785,500 2.77 2.81 2.73 0 0 0
12/07/2016
2.77
 656,000 2.77 2.77 2.73 0 0 0
11/07/2016
2.77
 783,500 2.89 2.93 2.77 0 0 0
08/07/2016
2.85
 758,100 2.93 2.97 2.85 1,000 0 0.0
07/07/2016
2.93
 1,675,810 2.81 2.97 2.81 0 0 0
06/07/2016
2.81
 782,100 2.81 2.85 2.77 5,000 0 0.0
05/07/2016
2.81
 1,153,460 2.73 2.89 2.73 0 0 0
04/07/2016
2.73
 535,500 2.73 2.77 2.73 0 0 0
01/07/2016
2.69
 680,400 2.73 2.73 2.65 0 0 0
30/06/2016
2.69
 664,260 2.77 2.77 2.69 0 0 0
29/06/2016
2.77
 649,700 2.69 2.81 2.69 0 0 0
28/06/2016
2.69
 427,800 2.69 2.73 2.69 0 0 0
27/06/2016
2.73
 904,700 2.73 2.73 2.65 0 0 0
24/06/2016
2.73
 1,799,000 2.93 2.93 2.65 32,800 0 0.2
23/06/2016
2.93
 837,690 2.85 2.93 2.85 87,200 0 0.6
22/06/2016
2.85
 805,900 2.93 2.93 2.85 0 0 0
21/06/2016
2.89
 759,050 3.01 3.05 2.89 0 0 0
20/06/2016
3.01
 763,750 2.89 3.01 2.89 0 0 0
17/06/2016
2.89
 385,500 2.93 2.97 2.89 0 0 0
16/06/2016
2.93
 2,412,600 3.01 3.09 2.93 100 358,700 -2.7
15/06/2016
3.01
 1,860,000 3.01 3.01 2.93 100 0 0.0
14/06/2016
3.01
 2,638,700 3.05 3.09 2.97 0 0 0
13/06/2016
3.05
 1,158,400 3.17 3.17 3.05 0 0 0
10/06/2016
3.17
 439,010 3.17 3.21 3.13 0 0 0
09/06/2016
3.13
 857,400 3.17 3.21 3.09 0 0 0
08/06/2016
3.13
 1,502,900 3.25 3.25 3.13 5,000 0 0.0
07/06/2016
3.25
 2,298,700 3.21 3.29 3.09 0 0 0
06/06/2016
3.25
 1,014,600 3.21 3.25 3.13 0 0 0
03/06/2016
3.21
 1,256,000 3.13 3.21 3.09 0 10,000 -0.1
02/06/2016
3.13
 1,466,110 3.09 3.13 2.97 0 0 0
01/06/2016
3.09
 490,620 3.17 3.17 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc