CTCP Tập đoàn Đầu tư Thăng Long (tig)

12.80
0.30
(2.40%)

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)
05/04/2016
3.57
661,400 3.45 3.57 3.45 0 0 0
04/04/2016
3.45
954,200 3.49 3.49 3.41 0 0 0
01/04/2016
3.49
1,245,430 3.45 3.49 3.41 0 0 0
31/03/2016
3.45
751,800 3.49 3.49 3.41 0 0 0
30/03/2016
3.49
1,190,400 3.45 3.53 3.41 0 0 0
29/03/2016
3.45
687,303 3.53 3.61 3.45 0 1,000 -0.0
28/03/2016
3.53
898,285 3.45 3.57 3.45 0 0 0
25/03/2016
3.45
857,300 3.53 3.57 3.41 0 0 0
24/03/2016
3.53
516,400 3.57 3.57 3.49 410,000 0 3.6
23/03/2016
3.57
499,745 3.57 3.61 3.53 0 0 0
22/03/2016
3.57
430,320 3.61 3.65 3.57 0 0 0
21/03/2016
3.61
1,156,900 3.81 3.81 3.61 1,000 400,000 -4.2
18/03/2016
3.81
627,910 3.85 3.85 3.77 0 0 0
17/03/2016
3.85
999,850 3.81 3.89 3.81 0 0 0
16/03/2016
3.81
1,273,360 3.77 3.81 3.73 0 0 0
15/03/2016
3.77
756,240 3.81 3.81 3.73 0 0 0
14/03/2016
3.81
944,300 3.81 3.85 3.77 0 0 0
11/03/2016
3.81
1,092,510 3.77 3.85 3.73 0 0 0
10/03/2016
3.77
719,000 3.73 3.81 3.69 0 0 0
09/03/2016
3.73
721,200 3.73 3.77 3.69 0 0 0
08/03/2016
3.73
628,300 3.73 3.77 3.69 0 0 0
07/03/2016
3.73
1,565,710 3.81 3.89 3.73 0 0 0
04/03/2016
3.81
888,060 3.85 3.85 3.77 0 0 0
03/03/2016
3.85
1,172,200 3.89 3.97 3.81 0 0 0
02/03/2016
3.89
1,368,900 3.73 3.89 3.73 5,000 0 0.0
01/03/2016
3.73
776,300 3.65 3.73 3.65 0 0 0
29/02/2016
3.65
795,100 3.61 3.69 3.61 0 0 0
26/02/2016
3.61
704,009 3.61 3.69 3.61 4,000 0 0.0
25/02/2016
3.61
777,300 3.61 3.69 3.57 1,000 0 0.0
24/02/2016
3.61
567,300 3.65 3.69 3.61 0 0 0
23/02/2016
3.65
430,600 3.69 3.77 3.65 0 0 0
22/02/2016
3.69
1,264,410 3.61 3.81 3.61 0 0 0
19/02/2016
3.61
650,170 3.65 3.69 3.61 0 0 0
18/02/2016
3.65
819,400 3.69 3.73 3.61 442,800 0 3.7
17/02/2016
3.69
1,203,414 3.81 3.85 3.65 0 0 0
16/02/2016
3.81
844,516 3.85 3.89 3.81 0 0 0
15/02/2016
3.85
965,400 3.89 3.89 3.77 2,000 400,000 -4.2
05/02/2016
3.89
930,400 3.85 3.89 3.77 0 0 0
04/02/2016
3.85
1,112,310 3.81 3.85 3.81 0 10 -0.0
03/02/2016
3.81
1,220,320 3.65 3.81 3.61 0 20 -0.0
02/02/2016
3.65
1,563,500 3.57 3.69 3.53 38,000 0 0.3
01/02/2016
3.57
949,310 3.61 3.69 3.57 0 0 0
29/01/2016
3.61
1,088,800 3.61 3.65 3.57 0 40,000 -0.4
28/01/2016
3.61
1,163,800 3.61 3.69 3.57 0 0 0
27/01/2016
3.61
1,179,100 3.53 3.65 3.57 0 10,000 -0.1
26/01/2016
3.53
779,750 3.69 3.73 3.53 0 0 0
25/01/2016
3.69
1,935,210 3.41 3.69 3.45 315,500 0 2.9
22/01/2016
3.41
1,685,390 3.33 3.41 3.33 0 0 0
21/01/2016
3.33
1,118,200 3.37 3.41 3.29 0 0 0
20/01/2016
3.37
2,375,210 3.45 3.57 3.37 300,000 0 2.6
19/01/2016
3.45
957,400 3.25 3.45 3.25 76,700 0 0.6
18/01/2016
3.25
1,414,000 3.45 3.45 3.21 240,000 2,000 2.0
15/01/2016
3.45
1,354,770 3.65 3.65 3.45 20 0 0.0
14/01/2016
3.65
886,980 3.77 3.77 3.61 0 0 0
13/01/2016
3.77
784,200 3.81 3.89 3.73 22,000 0 0.2
12/01/2016
3.81
2,603,710 3.77 3.89 3.69 318,010 0 2.7
11/01/2016
3.77
745,170 4.09 4.13 3.77 40,200 1,000 0.4
08/01/2016
4.09
905,440 4.46 4.46 4.09 2,500 0 0.0
07/01/2016
4.46
3,390,000 4.50 4.50 4.29 300 302,500 -3.7
06/01/2016
4.50
2,915,800 4.46 4.54 4.37 10,000 0 0.1
05/01/2016
4.46
4,191,600 4.50 4.50 4.33 0 0 0
04/01/2016
4.50
3,248,700 4.54 4.58 4.42 0 0 0
31/12/2015
4.54
2,357,600 4.54 4.58 4.46 0 0 0
30/12/2015
4.54
2,597,810 4.50 4.58 4.42 0 0 0
29/12/2015
4.50
3,237,900 4.42 4.50 4.29 0 0 0
28/12/2015
4.42
2,452,680 4.62 4.62 4.42 0 0 0
25/12/2015
4.62
4,437,900 4.70 4.74 4.54 0 0 0
24/12/2015
4.70
2,977,900 4.70 4.74 4.58 0 0 0
23/12/2015
4.70
2,815,800 4.62 4.70 4.54 0 0 0
22/12/2015
4.62
2,090,076 4.62 4.66 4.54 0 0 0
21/12/2015
4.62
3,350,900 4.62 4.62 4.54 0 0 0
18/12/2015
4.62
2,230,300 4.62 4.66 4.54 0 5,000 -0.1
17/12/2015
4.62
4,184,400 4.74 4.78 4.62 2,500 0 0.0
16/12/2015
4.74
4,164,350 4.78 4.82 4.66 3,000 5,000 -0.0
15/12/2015
4.78
3,371,176 4.70 4.82 4.62 0 0 0
14/12/2015
4.70
2,007,730 4.74 4.74 4.66 0 5,000 -0.1
11/12/2015
4.74
2,409,010 4.70 4.74 4.58 0 0 0
10/12/2015
4.70
2,303,660 4.66 4.70 4.58 0 0 0
09/12/2015
4.66
4,097,950 4.70 4.70 4.58 0 0 0
08/12/2015
4.70
1,948,000 4.62 4.74 4.50 0 10,000 -0.1
07/12/2015
4.62
2,138,400 4.66 4.70 4.54 0 5,500 -0.1
04/12/2015
4.66
3,200,945 4.62 4.66 4.50 0 0 0
03/12/2015
4.62
3,919,951 4.58 4.66 4.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |