CTCP Tập đoàn Đầu tư Thăng Long (tig)

13.60
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
(2024-08-20) 		-0.20 -1.45% 28,757,000 153,700 2.1
13
13.80
13.60
2 tháng
(2024-07-22) 		-1.10 -7.48% 62,830,000 -879,900 -13.4
12.20
15.20
13.60
3 tháng
(2024-06-21) 		-1 -6.85% 129,982,200 -79,492 0.0
12.20
16.80
13.60
6 tháng
(2024-03-25) 		0.10 0.74% 290,298,096 -1,819,363 -22.4
11.70
16.80
13.60
12 tháng
(2023-09-25) 		4.42 48.12% 516,179,023 -3,782,555 -46.0
9
16.80
13.60
24 tháng
(2022-09-30) 		3.85 39.46% 771,822,163 -370,418 -9.1
4.27
16.80
13.60
36 tháng
(2021-10-05) 		1.91 16.29% 929,574,737 -1,121,881 -27.6
4.27
22.73
13.60
60 tháng
(2019-10-16) 		11.23 473.67% 1,540,379,014 -2,039,043 -36.4
2.37
22.73
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
4.58
 1,010,770 4.54 4.58 4.50 0 0 0
01/12/2015
4.54
 1,496,900 4.50 4.58 4.46 300,000 0 3.0
30/11/2015
4.50
 3,243,215 4.62 4.62 4.21 0 5,000 -0.1
27/11/2015
4.62
 2,746,481 4.82 4.82 4.62 0 0 0
26/11/2015
4.82
 2,798,910 4.86 4.98 4.74 500 0 0.0
25/11/2015
4.86
 4,755,775 4.42 4.86 4.33 0 344,000 -4.0
24/11/2015
4.42
 3,447,310 4.33 4.42 4.25 10,000 0 0.1
23/11/2015
4.33
 2,957,110 4.33 4.42 4.25 1,005,000 0 11.0
20/11/2015
4.33
 2,558,940 4.46 4.50 4.33 44,000 0 0.5
19/11/2015
4.46
 1,319,650 4.54 4.62 4.42 0 0 0
18/11/2015
4.54
 2,464,800 4.58 4.62 4.46 0 0 0
17/11/2015
4.58
 4,190,580 4.54 4.74 4.46 0 0 0
16/11/2015
4.54
 2,354,200 4.50 4.54 4.37 0 0 0
13/11/2015
4.50
 2,573,300 4.42 4.50 4.33 0 100,000 -1.1
12/11/2015
4.42
 2,711,710 4.37 4.42 4.29 0 0 0
11/11/2015
4.37
 2,226,288 4.33 4.42 4.25 0 0 0
10/11/2015
4.33
 1,260,700 4.42 4.42 4.33 0 5,000 -0.1
09/11/2015
4.42
 1,608,700 4.42 4.46 4.25 40,000 300 0.4
06/11/2015
4.42
 1,714,210 4.37 4.46 4.33 30,000 0 0.3
05/11/2015
4.37
 1,762,240 4.46 4.50 4.37 30,000 0 0.3
04/11/2015
4.46
 1,886,000 4.58 4.62 4.46 0 0 0
03/11/2015
4.58
 2,207,070 4.50 4.62 4.42 0 0 0
02/11/2015
4.50
 1,269,130 4.54 4.58 4.42 0 0 0
30/10/2015
4.54
 3,167,740 4.46 4.62 4.37 1,000 0 0.0
29/10/2015
4.46
 1,278,070 4.50 4.54 4.42 1,700 0 0.0
28/10/2015
4.50
 2,979,755 4.42 4.50 4.37 0 0 0
27/10/2015
4.42
 1,536,300 4.62 4.62 4.42 0 0 0
26/10/2015
4.62
 4,597,816 4.74 4.82 4.62 7,000 0 0.1
23/10/2015
4.74
 3,930,430 4.62 4.78 4.54 11,500 0 0.1
22/10/2015
4.62
 2,791,110 4.42 4.62 4.37 21,700 20,000 0.0
21/10/2015
4.42
 2,003,346 4.37 4.46 4.33 28,500 0 0.3
20/10/2015
4.37
 2,551,725 4.50 4.50 4.37 0 0 0
19/10/2015
4.50
 3,220,830 4.37 4.50 4.29 20,000 0 0.2
16/10/2015
4.37
 4,788,930 4.09 4.42 4.09 0 8,500 -0.1
15/10/2015
4.09
 1,269,835 4.17 4.21 4.05 300,000 0 2.8
14/10/2015
4.17
 1,720,240 4.05 4.17 4.05 670,000 0 6.9
13/10/2015
4.05
 1,098,440 4.05 4.09 3.97 330,000 10 3.3
12/10/2015
4.05
 1,821,060 4.13 4.21 4.05 0 325,000 -3.6
09/10/2015
4.13
 1,440,970 4.13 4.17 4.09 226,100 0 2.3
08/10/2015
4.13
 1,671,700 4.01 4.21 3.97 227,300 0 2.3
07/10/2015
4.01
 1,564,400 4.01 4.05 3.97 1,153,400 0 11.5
06/10/2015
4.01
 1,791,100 3.81 4.01 3.89 310,000 0 3.0
05/10/2015
3.81
 1,289,350 3.77 3.93 3.81 107,000 0 1.0
02/10/2015
3.77
 828,000 3.73 3.81 3.65 0 0 0
01/10/2015
3.73
 986,800 3.81 3.81 3.73 0 0 0
30/09/2015
3.81
 1,361,730 3.73 3.89 3.73 0 0 0
29/09/2015
3.73
 801,640 3.81 3.85 3.73 2,500 0 0.0
28/09/2015
3.81
 1,326,400 4.09 4.09 3.81 2,500 0 0.0
25/09/2015
4.09
 403,600 4.17 4.21 4.09 8,000 0 0.1
24/09/2015
4.17
 768,110 4.25 4.25 4.17 9,000 0 0.1
23/09/2015
4.25
 767,850 4.37 4.37 4.25 16,000 0 0.2
22/09/2015
4.37
 2,921,700 4.33 4.37 4.21 718,800 0 7.7
21/09/2015
4.33
 2,409,800 4.33 4.37 4.21 13,000 0 0.1
18/09/2015
4.33
 1,674,900 4.29 4.33 4.21 0 0 0
17/09/2015
4.29
 3,007,400 4.46 4.46 4.25 0 0 0
16/09/2015
4.46
 3,232,100 4.50 4.50 4.29 0 0 0
15/09/2015
4.50
 2,919,710 4.54 4.62 4.33 0 0 0
14/09/2015
4.54
 3,604,110 4.54 4.62 4.33 0 0 0
11/09/2015
4.54
 3,575,100 4.58 4.58 4.42 300,000 0 3.1
10/09/2015
4.58
 2,975,204 4.62 4.66 4.46 0 0 0
09/09/2015
4.62
 3,825,716 4.46 4.66 4.33 0 0 0
08/09/2015
4.46
 1,693,800 4.37 4.46 4.25 0 0 0
07/09/2015
4.37
 2,035,300 4.54 4.54 4.25 0 0 0
04/09/2015
4.54
 2,347,900 4.66 4.66 4.46 0 300,000 -3.8
03/09/2015
4.66
 2,899,236 4.70 4.70 4.50 490,200 0 5.6
01/09/2015
4.70
 3,336,800 4.54 4.74 4.42 515,300 0 5.8
31/08/2015
4.54
 1,856,400 4.42 4.54 4.33 0 30,900 -0.3
28/08/2015
4.42
 2,384,200 4.01 4.42 4.01 0 0 0
27/08/2015
4.01
 950,500 4.05 4.13 3.97 0 0 0
26/08/2015
4.05
 1,534,900 3.77 4.05 3.73 0 0 0
25/08/2015
3.77
 1,083,100 3.69 3.85 3.33 0 0 0
24/08/2015
3.69
 1,494,800 3.89 3.89 3.61 1,092,300 0 10.2
21/08/2015
3.89
 815,600 3.93 3.93 3.65 0 0 0
20/08/2015
3.93
 513,400 3.97 3.97 3.89 0 0 0
19/08/2015
3.97
 685,700 4.05 4.05 3.85 0 0 0
18/08/2015
4.05
 857,510 4.01 4.09 3.93 0 0 0
17/08/2015
4.01
 701,300 3.97 4.05 3.89 0 0 0
14/08/2015
3.97
 527,900 3.93 3.97 3.85 0 0 0
13/08/2015
3.93
 620,900 3.93 3.97 3.85 0 0 0
12/08/2015
3.93
 753,700 3.85 4.05 3.85 0 0 0
11/08/2015
3.85
 57,600 3.93 3.93 3.85 0 0 0
10/08/2015
3.93
 90,900 3.97 3.97 3.93 0 0 0
07/08/2015
3.97
 92,000 3.89 3.97 3.89 0 0 0
06/08/2015
3.89
 128,900 3.93 4.01 3.89 0 0 0
05/08/2015
3.93
 198,600 3.89 3.97 3.89 0 0 0
04/08/2015
3.89
 100,700 3.89 3.97 3.89 0 0 0
03/08/2015
3.89
 217,400 4.05 4.05 3.85 0 0 0
31/07/2015
4.05
 203,000 4.13 4.13 4.05 0 0 0
30/07/2015
4.13
 341,200 4.09 4.13 4.05 0 0 0
29/07/2015
4.09
 360,800 4.13 4.21 4.09 0 19,100 -0.2
28/07/2015
4.13
 448,600 4.13 4.21 4.09 0 0 0
27/07/2015
4.13
 474,310 4.21 4.25 4.13 0 0 0
24/07/2015
4.21
 676,340 4.09 4.29 4.09 0 0 0
23/07/2015
4.09
 360,500 4.13 4.13 4.05 0 0 0
22/07/2015
4.13
 445,510 3.97 4.17 3.97 0 0 0
21/07/2015
3.97
 311,800 3.89 3.97 3.93 0 0 0
20/07/2015
3.89
 350,900 3.85 3.89 3.81 0 0 0
17/07/2015
3.85
 460,800 3.85 3.97 3.81 0 0 0
16/07/2015
3.85
 142,500 3.97 3.97 3.85 0 0 0
15/07/2015
3.97
 81,700 4.05 4.05 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |