CTCP Tập đoàn Đầu tư Thăng Long (tig)

13.10
0.30
(2.34%)
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
(2024-12-17) 		-0.80 -5.88% 31,162,900 31,421 0.4
12.50
13.70
12.80
2 tháng
(2024-11-18) 		-0.10 -0.78% 87,961,200 50,521 0.4
12.50
14.30
12.80
3 tháng
(2024-10-18) 		-0.40 -3.03% 113,864,488 55,621 0.5
12.50
14.30
12.80
6 tháng
(2024-07-22) 		-1.90 -12.93% 213,780,171 -916,079 -13.8
12.20
15.20
12.80
12 tháng
(2024-01-22) 		0.80 6.67% 521,676,835 -2,936,705 -34.3
11.70
16.80
12.80
24 tháng
(2023-01-27) 		4.71 58.20% 851,885,768 -577,065 -9.4
7.09
16.80
12.80
36 tháng
(2022-02-07) 		-4.19 -24.66% 997,817,000 -659,660 -13.0
4.27
22.73
12.80
60 tháng
(2020-02-12) 		8.91 229.02% 1,641,844,935 -4,446,976 -50.5
2.61
22.73
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2017
1.73
 34,250 1.77 1.77 1.73 0 0 0
17/01/2017
1.77
 170,090 1.82 1.82 1.73 3,000 0 0.0
16/01/2017
1.82
 332,500 1.82 1.87 1.82 3,000 0 0.0
13/01/2017
1.82
 206,260 1.82 1.82 1.73 3,000 0 0.0
12/01/2017
1.82
 125,021 1.82 1.87 1.77 0 0 0
11/01/2017
1.82
 183,900 1.77 1.82 1.77 3,000 0 0.0
10/01/2017
1.77
 176,930 1.77 1.82 1.73 13,000 0 0.0
09/01/2017
1.77
 191,880 1.87 1.87 1.77 3,000 30,000 -0.1
06/01/2017
1.87
 240,740 1.92 1.97 1.87 0 0 0
05/01/2017
1.92
 521,204 1.77 1.92 1.82 103,000 0 0.4
04/01/2017
1.77
 168,710 1.82 1.87 1.77 3,000 0 0.0
03/01/2017
1.82
 209,150 1.73 1.82 1.73 0 500 -0.0
30/12/2016
1.73
 231,200 1.68 1.77 1.68 0 0 0
29/12/2016
1.68
 193,161 1.68 1.73 1.68 0 0 0
28/12/2016
1.68
 73,479 1.73 1.73 1.68 0 0 0
27/12/2016
1.73
 428,303 1.68 1.73 1.68 2,000 0 0.0
26/12/2016
1.68
 220,400 1.68 1.73 1.68 5,000 0 0.0
23/12/2016
1.68
 127,010 1.68 1.68 1.63 6,500 0 0.0
22/12/2016
1.68
 364,770 1.68 1.73 1.63 5,000 0 0.0
21/12/2016
1.68
 286,150 1.68 1.73 1.68 0 0 0
20/12/2016
1.68
 165,060 1.68 1.73 1.63 7,600 0 0.0
19/12/2016
1.68
 220,529 1.68 1.73 1.63 3,000 0 0.0
16/12/2016
1.68
 420,000 1.63 1.73 1.63 295,200 0 1.0
15/12/2016
1.63
 144,752 1.68 1.68 1.58 6,000 0 0.0
14/12/2016
1.68
 587,440 1.63 1.73 1.53 6,000 0 0.0
13/12/2016
1.63
 1,317,073 1.77 1.82 1.63 3,000 0 0.0
12/12/2016
1.77
 252,130 1.82 1.87 1.77 281,500 0 1.1
09/12/2016
1.82
 593,191 1.87 1.92 1.77 0 0 0
08/12/2016
1.87
 439,020 1.82 1.92 1.82 1,000 0 0.0
07/12/2016
1.82
 179,540 1.87 1.87 1.82 0 0 0
06/12/2016
1.87
 423,830 1.87 1.92 1.82 0 0 0
05/12/2016
1.87
 336,780 1.92 1.97 1.87 0 0 0
02/12/2016
1.92
 328,800 2.01 2.01 1.92 0 0 0
01/12/2016
2.01
 550,260 1.92 2.01 1.92 184,100 0 0.8
30/11/2016
1.92
 316,540 1.92 1.97 1.87 4,000 0 0.0
29/11/2016
1.92
 510,270 1.97 2.01 1.92 4,000 0 0.0
28/11/2016
1.97
 584,810 2.01 2.01 1.97 0 0 0
25/11/2016
2.01
 177,810 2.01 2.06 1.82 4,000 0 0.0
24/11/2016
2.01
 476,430 2.01 2.06 2.01 44,000 2,080 0.2
23/11/2016
2.01
 424,018 2.06 2.06 2.01 5,000 0 0.0
22/11/2016
2.06
 241,815 2.11 2.11 2.01 10,000 0 0.0
21/11/2016
2.11
 204,100 2.11 2.11 2.06 0 0 0
18/11/2016
2.11
 535,800 2.11 2.11 2.06 0 0 0
17/11/2016
2.11
 616,748 2.06 2.16 2.06 0 0 0
16/11/2016
2.06
 530,539 2.01 2.16 1.82 442,500 0 2.0
15/11/2016
2.01
 269,400 2.11 2.11 2.01 0 0 0
14/11/2016
2.11
 259,015 2.06 2.11 2.06 2,500 0 0.0
11/11/2016
2.06
 210,757 2.11 2.16 2.06 100,000 0 0.4
10/11/2016
2.11
 612,300 2.01 2.16 2.01 100,000 0 0.4
09/11/2016
2.01
 698,000 2.11 2.11 1.92 0 0 0
08/11/2016
2.11
 409,900 2.06 2.16 2.06 50,000 0 0.2
07/11/2016
2.06
 448,730 2.06 2.16 2.06 70,000 0 0.3
04/11/2016
2.06
 353,600 2.06 2.11 2.01 0 0 0
03/11/2016
2.06
 1,151,250 2.16 2.16 2.01 0 0 0
02/11/2016
2.16
 381,400 2.21 2.21 2.11 0 0 0
01/11/2016
2.21
 433,310 2.25 2.25 2.21 0 0 0
31/10/2016
2.25
 459,000 2.35 2.35 2.25 0 0 0
28/10/2016
2.35
 211,800 2.35 2.40 2.30 0 0 0
27/10/2016
2.35
 161,975 2.35 2.40 2.30 0 0 0
26/10/2016
2.35
 260,800 2.35 2.40 2.30 0 0 0
25/10/2016
2.35
 322,100 2.35 2.40 2.35 150,000 0 0.8
24/10/2016
2.35
 154,429 2.40 2.45 2.35 100 0 0.0
21/10/2016
2.40
 296,888 2.40 2.45 2.35 0 0 0
20/10/2016
2.40
 533,010 2.45 2.45 2.35 12,000 0 0.1
19/10/2016
2.45
 384,525 2.40 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 2.40 2.49 2.16 70,000 0 0.4
12/10/2016
2.40
 445,120 2.49 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 2.53 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 2.57 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 2.49 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 2.53 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 2.49 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 2.57 2.61 2.49 400 0 0.0
13/09/2016
2.57
 413,963 2.61 2.61 2.57 10,200 0 0.1
12/09/2016
2.61
 151,300 2.61 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

Chính sách bảo mật | Điều khoản sử dụng |