CTCP Tập đoàn Đầu tư Thăng Long (tig)

12.50
-0.10
(-0.79%)
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
(2024-12-16) 		-0.90 -6.67% 29,183,100 11,321 0.1
12.60
13.70
12.60
2 tháng
(2024-11-15) 		-0.40 -3.08% 85,722,721 22,021 0.0
12.60
14.30
12.60
3 tháng
(2024-10-16) 		-0.70 -5.26% 113,245,805 83,121 0.8
12.60
14.30
12.60
6 tháng
(2024-07-18) 		-3 -19.23% 214,282,924 -1,034,379 -15.7
12.20
15.60
12.60
12 tháng
(2024-01-22) 		0.60 5% 518,381,835 -2,896,505 -33.8
11.70
16.80
12.60
24 tháng
(2023-01-27) 		4.51 55.73% 848,590,768 -536,865 -8.9
7.09
16.80
12.60
36 tháng
(2022-02-07) 		-4.39 -25.84% 994,522,000 -619,460 -12.5
4.27
22.73
12.60
60 tháng
(2020-02-10) 		9.14 263.65% 1,639,614,545 -4,385,776 -49.9
2.61
22.73
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
13.50
 1,202,409 13.40 13.80 13.30 8,500 96,500 -1.2
21/08/2024
13.60
 1,463,235 13.80 13.90 13.60 71,200 45,300 0.4
20/08/2024
13.80
 1,874,111 13.50 14 13.30 46,100 0 0.6
19/08/2024
13.50
 1,898,404 13.70 14 13.50 72,500 50,900 0.3
16/08/2024
13.60
 2,446,347 12.80 13.70 12.70 120,100 103,000 0.3
15/08/2024
12.70
 911,128 13 13 12.70 1,200 97,300 -1.2
14/08/2024
13.10
 1,301,801 13.20 13.50 12.90 21,300 14,600 0.1
13/08/2024
13.20
 1,357,212 13.20 13.40 13 53,500 117,800 -0.8
12/08/2024
13.20
 1,792,851 12.70 13.20 12.70 177,900 31,000 1.9
09/08/2024
12.80
 1,169,428 12.70 13 12.60 12,100 129,200 -1.5
08/08/2024
12.70
 1,725,103 12.50 13.20 12.40 96,900 155,400 -0.8
07/08/2024
12.70
 1,203,008 12.70 12.80 12.30 34,100 60,700 -0.3
06/08/2024
12.70
 1,165,878 12.10 12.70 12 78,900 95,500 -0.2
05/08/2024
12.20
 1,886,487 13.50 13.50 12.20 91,100 11,000 1.0
02/08/2024
13.50
 1,577,755 13.60 13.80 13.20 155,200 0 2.1
01/08/2024
13.50
 2,340,360 14.60 14.80 13.40 122,000 51,500 0.9
31/07/2024
14.60
 1,845,340 14.80 15.20 14.60 11,000 98,400 -1.3
30/07/2024
14.90
 1,319,663 15.20 15.30 14.70 100 119,500 -1.8
29/07/2024
15.20
 1,703,148 14.90 15.30 14.80 4,900 164,800 -2.4
26/07/2024
14.90
 1,571,443 14.50 15.10 14.50 0 0 0
25/07/2024
14.80
 1,037,116 14.60 14.80 14.40 36,900 62,700 -0.4
24/07/2024
14.80
 2,078,251 14.40 14.80 14.10 115,700 285,200 -2.4
23/07/2024
14.60
 1,501,381 14.70 15 14.20 18,500 167,300 -2.2
22/07/2024
14.70
 2,245,443 15.50 15.50 14.50 49,900 319,300 -4.1
19/07/2024
15.50
 1,642,993 15.60 15.60 15 2,000 41,800 -0.6
18/07/2024
15.60
 2,154,760 15.30 15.60 14.90 42,200 160,900 -1.8
17/07/2024
15.30
 4,125,809 16.50 16.50 14.80 296,200 116,700 2.7
16/07/2024
16.40
 2,275,761 16.80 17 16.20 253,200 22,500 3.8
15/07/2024
16.80
 8,935,114 15.60 17.10 15.50 805,100 74,600 11.9
12/07/2024
15.60
 2,561,589 15.40 15.70 15.30 174,100 25,800 2.3
11/07/2024
15.40
 2,556,539 15.70 15.90 15.30 22,700 31,000 -0.1
10/07/2024
15.60
 3,691,013 15.20 15.90 15.20 63,400 146,200 -1.3
09/07/2024
15.20
 2,938,591 15.80 15.80 15.20 27,300 103,100 -1.2
08/07/2024
15.70
 3,190,008 15.80 16 15.40 36,700 18,500 0.3
05/07/2024
15.80
 4,814,167 15.10 15.80 15 86,300 181,100 -1.5
04/07/2024
15.20
 3,458,321 14.80 15.40 14.70 161,200 76,600 1.3
03/07/2024
14.80
 2,539,500 15 15.20 14.70 2,000 82,800 -1.2
02/07/2024
15
 2,121,751 15.40 15.40 14.90 47,200 33,600 0.2
01/07/2024
15.20
 3,764,209 14.80 15.40 14.60 204,700 38,300 2.5
28/06/2024
14.70
 3,700,639 14.50 15 14.40 106,700 43,900 0.9
27/06/2024
14.60
 2,186,713 14.60 14.70 14.30 34,600 51,900 -0.2
26/06/2024
14.60
 2,918,087 14.40 14.70 14.20 18,300 53,700 -0.5
25/06/2024
14.50
 1,803,896 14.20 14.50 14.10 0 73,100 -1.0
24/06/2024
14.40
 3,357,978 14.60 14.90 14.10 80,100 139,700 -0.9
21/06/2024
14.60
 2,425,092 14.30 14.60 14.20 58,600 206,392 -2.1
20/06/2024
14.30
 3,504,453 14.70 14.80 14 69,100 179,500 -1.6
19/06/2024
14.70
 2,351,366 14.90 15 14.50 0 249,360 -3.7
18/06/2024
14.80
 2,396,508 15.10 15.10 14.70 27,900 145,400 -1.7
17/06/2024
15
 3,063,974 14.70 15.10 14.50 88,400 174,900 -1.3
14/06/2024
14.70
 5,531,954 16 16.10 14.70 172,000 157,600 0.1
13/06/2024
16
 3,911,299 16.30 16.60 15.80 85,500 147,000 -1.0
12/06/2024
16.30
 3,580,587 16.40 16.60 15.80 109,800 116,297 -0.1
11/06/2024
16.30
 8,490,847 14.90 16.30 14.60 576,700 79,300 7.5
10/06/2024
14.90
 5,338,857 14.40 15.10 14.40 241,700 0 3.5
07/06/2024
14.50
 1,525,381 14.50 14.60 14.30 0 0 0
06/06/2024
14.40
 2,003,950 14.60 14.60 14.20 0 85,600 -1.2
05/06/2024
14.50
 2,847,475 14.60 14.80 14.40 2,900 259,300 -3.7
04/06/2024
14.70
 2,819,961 14.90 15.20 14.50 74,500 217,100 -2.1
03/06/2024
14.90
 4,723,449 14.30 15 14.30 247,000 42,200 3.0
31/05/2024
14.20
 3,072,195 14.10 14.50 14 353,700 25,400 4.7
30/05/2024
14.10
 2,640,749 14.50 14.50 13.90 5,100 184,400 -2.5
29/05/2024
14.50
 2,978,176 14.40 14.60 14.10 78,100 97,700 -0.3
28/05/2024
14.30
 2,853,975 14.50 14.60 14.20 75,700 94,400 -0.3
27/05/2024
14.50
 2,258,022 13.90 14.50 13.90 93,000 108,500 -0.2
24/05/2024
14.10
 4,596,199 15.10 15.10 13.60 124,500 237,300 -1.7
23/05/2024
14.90
 3,419,299 14.90 15.10 14.50 21,700 100,600 -1.2
22/05/2024
14.90
 3,966,927 15.20 15.60 14.60 2,300 148,500 -2.2
21/05/2024
15
 4,868,271 14.70 15.20 14.30 195,700 246,200 -0.8
20/05/2024
14.70
 2,598,407 14.90 15.30 14.60 44,800 123,300 -1.2
17/05/2024
15
 4,511,369 14.70 15 14.40 196,600 5,700 2.8
16/05/2024
14.70
 4,131,609 14.40 14.80 14.30 233,300 88,680 2.1
15/05/2024
14.40
 9,128,484 13.10 14.40 12.90 566,900 44,000 7.2
14/05/2024
13.10
 1,309,869 13.10 13.10 12.90 0 5,000 -0.1
13/05/2024
13.10
 3,037,962 12.90 13.30 12.80 67,800 4,100 0.8
10/05/2024
13
 1,247,353 12.50 13 12.40 19,500 0 0.2
09/05/2024
12.50
 1,855,052 12.70 13.10 12.50 5,100 136,890 -1.7
08/05/2024
12.80
 1,111,212 12.80 13.20 12.60 0 24,100 -0.3
07/05/2024
12.90
 2,778,209 12.40 13.20 12.30 106 71,660 -0.9
06/05/2024
12.50
 1,436,047 12.20 12.50 12 115,000 11,100 1.3
03/05/2024
12.20
 791,502 12.10 12.30 12 0 4,200 -0.1
02/05/2024
12.10
 835,749 12.20 12.30 11.80 25,600 120,900 -1.1
26/04/2024
12.10
 1,092,880 12.10 12.10 11.80 0 12,400 -0.1
25/04/2024
12.20
 792,351 12.40 12.40 12 0 43,800 -0.5
24/04/2024
12.40
 2,266,679 11.90 12.40 11.80 36,600 14,700 0.3
23/04/2024
12
 1,006,071 12.30 12.30 11.70 0 143,200 -1.7
22/04/2024
12.30
 1,649,100 11.70 12.30 11.60 8,000 6,400 0.0
19/04/2024
11.70
 1,395,529 11.60 11.70 11.20 45,900 370,930 -3.7
17/04/2024
11.70
 1,926,794 11.80 12 11.50 108,600 972,750 -10.0
16/04/2024
11.80
 1,866,423 11.80 12 11.30 1,100 106,500 -1.2
15/04/2024
11.80
 2,935,417 12.80 12.90 11.80 35,500 57,400 -0.3
12/04/2024
12.90
 1,462,525 12.80 13 12.60 0 0 0
11/04/2024
12.80
 2,043,692 12.60 12.90 12.50 132,400 16,800 1.5
10/04/2024
12.60
 1,143,017 12.70 12.90 12.60 5,100 60,550 -0.7
09/04/2024
12.80
 1,318,584 12.80 12.90 12.60 57,400 40,100 0.2
08/04/2024
12.70
 1,540,097 12.90 12.90 12.60 18,800 1,300 0.2
05/04/2024
12.90
 1,886,620 13.20 13.20 12.90 38,100 0 0.5
04/04/2024
13.20
 2,180,951 13.10 13.20 12.90 24,400 6,800 0.2
03/04/2024
13.10
 2,156,588 13.40 13.60 13.10 2,000 140,700 -1.8
02/04/2024
13.50
 1,820,533 13.60 13.60 13.20 29,800 21,700 0.1
01/04/2024
13.40
 2,082,671 13.60 13.70 13.40 21,000 362,150 -4.6

Chính sách bảo mật | Điều khoản sử dụng |