CTCP Tập đoàn Đầu tư Thăng Long (tig)

13
-0.20
(-1.52%)
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
(2024-10-15) 		0 0% 27,720,800 33,728 0.4
12.70
13.50
13.10
2 tháng
(2024-09-16) 		-0.20 -1.50% 68,144,100 111,128 1.5
12.70
14.10
13.10
3 tháng
(2024-08-16) 		-0.50 -3.68% 94,437,500 -11,272 -0.1
12.70
14.10
13.10
6 tháng
(2024-05-20) 		-1.60 -10.88% 276,642,100 -812,921 -10.7
12.20
16.80
13.10
12 tháng
(2023-11-20) 		2.74 26.40% 539,988,727 -4,661,277 -55.5
10.20
16.80
13.10
24 tháng
(2022-11-25) 		7.01 115.07% 806,132,860 -711,218 -12.4
6.09
16.80
13.10
36 tháng
(2021-11-30) 		-1.61 -10.95% 946,914,855 -1,252,853 -29.0
4.27
22.73
13.10
60 tháng
(2019-12-11) 		9.09 226.53% 1,571,895,679 -3,059,869 -43.5
2.61
22.73
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
3.46
 1,204,050 3.77 3.77 3.40 177,300 17,200 0.9
31/01/2020
3.77
 237,041 3.89 3.89 3.71 300 9,600 -0.1
30/01/2020
3.89
 184,853 3.89 3.89 3.77 0 0 0
22/01/2020
3.89
 192,213 3.83 3.89 3.77 100 32,000 -0.2
21/01/2020
3.83
 193,953 3.83 3.83 3.77 3,300 17,000 -0.1
20/01/2020
3.83
 165,197 3.89 3.89 3.77 200 2,500 -0.0
17/01/2020
3.89
 303,010 3.95 3.95 3.77 400 22,000 -0.1
16/01/2020
3.95
 283,827 3.89 3.95 3.83 300 0 0.0
15/01/2020
3.89
 351,904 3.83 3.89 3.83 200 7,400 -0.0
14/01/2020
3.83
 275,190 3.71 3.83 3.71 2,200 0 0.0
13/01/2020
3.71
 775,179 3.89 3.89 3.71 10,200 10,000 0.0
10/01/2020
3.89
 456,127 4.01 4.01 3.83 10,100 40,000 -0.2
09/01/2020
4.01
 512,992 3.95 4.07 3.89 39,900 75,900 -0.2
08/01/2020
3.95
 395,557 4.01 4.01 3.83 71,400 0 0.5
07/01/2020
4.01
 382,349 4.01 4.07 3.89 13,000 0 0.1
06/01/2020
4.01
 346,828 4.13 4.13 4.01 5,800 0 0.0
03/01/2020
4.13
 410,476 4.01 4.13 4.01 32,800 13,500 0.1
02/01/2020
4.01
 587,180 3.89 4.07 3.89 3,100 48,700 -0.3
31/12/2019
3.89
 273,050 3.95 3.95 3.89 88,100 0 0.6
30/12/2019
3.95
 323,630 3.95 4.01 3.89 47,000 0 0.3
27/12/2019
3.95
 408,023 4.07 4.07 3.95 15,100 0 0.1
26/12/2019
4.07
 443,519 4.13 4.13 4.01 76,100 0 0.5
25/12/2019
4.13
 1,513,490 4.19 4.32 4.07 375,000 12,000 2.5
24/12/2019
4.19
 855,845 4.07 4.19 4.01 215,100 1,000 1.5
23/12/2019
4.07
 556,734 4.07 4.13 3.95 193,700 0 1.3
20/12/2019
4.07
 537,766 3.83 4.07 3.77 0 12,000 -0.1
19/12/2019
3.83
 549,873 3.95 3.95 3.77 17,500 0 0.1
18/12/2019
3.95
 662,640 3.71 4.01 3.65 156,400 6,000 1.0
17/12/2019
3.71
 977,622 3.95 3.95 3.65 2,300 0 0.0
16/12/2019
3.95
 746,260 4.07 4.07 3.83 6,000 0 0.0
13/12/2019
4.07
 329,170 4.13 4.19 4.01 0 0 0
12/12/2019
4.13
 955,195 4.01 4.13 3.71 0 0 0
11/12/2019
4.01
 888,558 4.32 4.32 4.01 43,300 0 0.3
10/12/2019
4.32
 514,217 4.26 4.38 4.19 3,100 0 0.0
09/12/2019
4.26
 677,196 4.19 4.38 4.13 21,100 10,000 0.1
06/12/2019
4.19
 884,830 4.26 4.26 4.07 61,600 0 0.4
05/12/2019
4.26
 1,310,380 3.95 4.26 3.83 44,800 85,000 -0.3
04/12/2019
3.95
 565,668 3.95 4.01 3.83 41,800 0 0.3
03/12/2019
3.95
 972,205 3.95 4.01 3.83 11,500 0 0.1
02/12/2019
3.95
 853,190 3.95 4.13 3.95 24,300 10,000 0.1
29/11/2019
3.95
 719,104 3.89 4.01 3.83 10,000 90,500 -0.5
28/11/2019
3.89
 527,175 3.77 3.89 3.71 18,300 0 0.1
27/11/2019
3.77
 458,653 3.89 3.95 3.77 700 0 0.0
26/11/2019
3.89
 1,174,614 3.77 3.95 3.71 41,600 62,000 -0.1
25/11/2019
3.77
 1,533,627 3.46 3.77 3.53 333,400 23,000 1.9
22/11/2019
3.46
 415,128 3.40 3.53 3.40 1,300 0 0.0
21/11/2019
3.40
 643,299 3.46 3.46 3.28 6,800 0 0.0
20/11/2019
3.46
 333,972 3.46 3.53 3.34 8,000 0 0.0
19/11/2019
3.46
 722,166 3.40 3.59 3.34 6,000 10,246 -0.0
18/11/2019
3.40
 739,110 3.10 3.40 3.10 2,000 0 0.0
15/11/2019
3.10
 1,830,904 3.34 3.34 3.04 25,600 0 0.1
14/11/2019
3.34
 972,580 3.40 3.46 3.34 70,600 0 0.4
13/11/2019
3.40
 643,367 3.46 3.53 3.34 25,900 0 0.1
12/11/2019
3.46
 914,726 3.59 3.71 3.46 28,800 17,200 0.1
11/11/2019
3.59
 952,664 3.34 3.65 3.28 67,400 61,000 0.0
08/11/2019
3.34
 966,838 3.04 3.34 3.04 35,600 75,800 -0.2
07/11/2019
3.04
 1,097,004 2.92 3.16 2.86 50,000 39,000 0.1
06/11/2019
2.92
 411,364 2.86 2.92 2.80 36,900 0 0.2
05/11/2019
2.86
 371,265 2.80 2.86 2.74 75,400 2,000 0.3
04/11/2019
2.80
 304,005 2.74 2.80 2.74 5,000 0 0.0
01/11/2019
2.74
 175,740 2.67 2.80 2.67 2,300 0 0.0
31/10/2019
2.67
 511,264 2.67 2.80 2.67 10,500 1,000 0.0
30/10/2019
2.67
 2,151,599 2.86 2.92 2.61 13,400 0 0.1
29/10/2019
2.86
 379,045 2.86 2.92 2.86 19,800 0 0.1
28/10/2019
2.86
 685,705 2.80 2.92 2.80 67,200 10,000 0.3
25/10/2019
2.80
 968,303 2.80 2.92 2.74 58,500 19,600 0.2
24/10/2019
2.80
 591,769 2.61 2.80 2.67 50,400 36,000 0.1
23/10/2019
2.61
 617,913 2.49 2.67 2.49 77,500 17,000 0.3
22/10/2019
2.49
 412,555 2.43 2.55 2.43 17,800 0 0.1
21/10/2019
2.43
 535,655 2.49 2.55 2.43 300 6,200 -0.0
18/10/2019
2.49
 471,240 2.43 2.55 2.43 10,500 0 0.0
17/10/2019
2.43
 404,341 2.37 2.49 2.37 600 0 0.0
16/10/2019
2.37
 405,155 2.37 2.43 2.31 6,400 0 0.0
15/10/2019
2.37
 914,012 2.49 2.49 2.31 3,400 0 0.0
14/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/10/2019
2.49
 594,024 2.37 2.49 2.37 24,600 5,000 0.1
11/10/2019
2.37
 320,832 2.42 2.42 2.37 41,900 86 0.2
10/10/2019
2.42
 922,940 2.42 2.48 2.32 131,400 2,000 0.6
09/10/2019
2.42
 811,870 2.37 2.48 2.32 71,600 1,500 0.3
08/10/2019
2.37
 584,649 2.32 2.42 2.26 11,800 9,000 0.0
07/10/2019
2.32
 799,001 2.26 2.37 2.26 167,900 8,000 0.7
04/10/2019
2.26
 704,800 2.37 2.42 2.26 37,000 0 0.2
03/10/2019
2.37
 1,163,796 2.32 2.42 2.32 15,200 112,400 -0.4
02/10/2019
2.32
 564,137 2.26 2.32 2.16 34,200 88,464 -0.2
01/10/2019
2.26
 771,572 2.10 2.26 2.10 64,900 1,350 0.2
30/09/2019
2.10
 486,610 2.10 2.16 2.05 95,500 0 0.4
27/09/2019
2.10
 540,334 2.16 2.21 2.10 31,900 0 0.1
26/09/2019
2.16
 1,936,620 1.99 2.16 2.05 24,800 6,700 0.1
25/09/2019
1.99
 856,077 1.94 2.10 1.94 112,500 0 0.4
24/09/2019
1.94
 395,190 1.89 1.99 1.89 78,200 0 0.3
23/09/2019
1.89
 671,716 1.94 2.05 1.89 84,800 0 0.3
20/09/2019
1.94
 1,562,394 1.78 1.94 1.78 260,200 0 0.9
19/09/2019
1.78
 396,020 1.72 1.78 1.67 12,800 0 0.0
18/09/2019
1.72
 269,400 1.78 1.78 1.67 0 0 0
17/09/2019
1.78
 234,736 1.72 1.78 1.67 15,000 0 0.0
16/09/2019
1.72
 96,200 1.67 1.72 1.67 0 0 0
13/09/2019
1.67
 240,889 1.67 1.72 1.67 0 0 0
12/09/2019
1.67
 195,500 1.67 1.72 1.62 0 0 0
11/09/2019
1.67
 290,900 1.67 1.72 1.62 0 0 0
10/09/2019
1.67
 397,800 1.72 1.72 1.62 0 0 0
09/09/2019
1.72
 158,936 1.72 1.78 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |