CTCP Tập đoàn Đầu tư Thăng Long (tig)

12.80
0.30
(2.40%)
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) 		-1 -7.41% 30,382,900 72,821 0.8
12.50
13.70
12.50
2 tháng
(2024-11-18) 		-0.40 -3.10% 85,866,000 152,221 1.7
12.50
14.30
12.50
3 tháng
(2024-10-17) 		-1 -7.41% 113,622,341 149,921 1.7
12.50
14.30
12.50
6 tháng
(2024-07-19) 		-3 -19.35% 213,327,964 -854,179 -13.1
12.20
15.50
12.50
12 tháng
(2024-01-22) 		0.50 4.17% 519,581,635 -2,835,005 -33.0
11.70
16.80
12.50
24 tháng
(2023-01-27) 		4.41 54.49% 849,790,568 -475,365 -8.1
7.09
16.80
12.50
36 tháng
(2022-02-07) 		-4.49 -26.43% 995,721,800 -557,960 -11.8
4.27
22.73
12.50
60 tháng
(2020-02-11) 		8.79 237.11% 1,640,532,372 -4,334,576 -49.2
2.61
22.73
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2015
4.23
 302,500 4.27 4.31 4.16 0 0 0
18/06/2015
4.27
 220,000 4.20 4.27 4.20 0 0 0
17/06/2015
4.20
 317,000 4.27 4.27 4.12 0 3,300 -0.0
16/06/2015
4.27
 430,100 4.31 4.34 4.20 0 0 0
15/06/2015
4.31
 419,100 4.41 4.49 4.31 0 0 0
12/06/2015
4.41
 1,458,800 4.31 4.52 4.34 369,000 9,000 4.4
11/06/2015
4.31
 1,092,600 4.23 4.41 4.23 0 8,100 -0.1
10/06/2015
4.23
 585,000 4.12 4.23 4.12 0 0 0
09/06/2015
4.12
 486,900 4.23 4.23 4.05 0 100 -0.0
08/06/2015
4.23
 587,900 4.27 4.34 4.20 0 5,600 -0.1
05/06/2015
4.27
 918,100 4.12 4.31 4.16 0 50,000 -0.6
04/06/2015
4.12
 971,700 3.83 4.12 3.83 0 28,000 -0.3
03/06/2015
3.83
 236,800 3.73 3.83 3.69 10,000 0 0.1
02/06/2015
3.73
 183,100 3.76 3.83 3.73 20,000 0 0.2
01/06/2015
3.76
 209,300 3.83 3.83 3.76 8,000 0 0.1
29/05/2015
3.83
 277,500 3.91 3.94 3.80 0 0 0
28/05/2015
3.91
 723,900 3.83 4.09 3.83 15,000 0 0.2
27/05/2015
3.83
 296,500 3.87 3.87 3.80 0 0 0
26/05/2015
3.87
 521,300 3.76 3.87 3.73 0 0 0
25/05/2015
3.76
 488,100 3.65 3.80 3.62 20,000 0 0.2
22/05/2015
3.65
 270,900 3.51 3.69 3.47 60,000 0 0.6
21/05/2015
3.51
 335,600 3.55 3.58 3.44 0 0 0
20/05/2015
3.55
 249,240 3.29 3.58 3.26 0 0 0
19/05/2015
3.29
 154,000 3.22 3.29 3.22 0 0 0
18/05/2015
3.22
 355,800 3.33 3.40 3.22 135,000 0 1.2
15/05/2015
3.33
 750,500 3.36 3.47 3.33 0 0 0
14/05/2015
3.36
 141,800 3.47 3.47 3.36 0 0 0
13/05/2015
3.47
 276,100 3.51 3.51 3.36 156,000 0 1.4
12/05/2015
3.51
 130,700 3.51 3.51 3.40 0 0 0
11/05/2015
3.51
 163,200 3.55 3.58 3.47 0 0 0
08/05/2015
3.55
 397,300 3.33 3.65 3.36 0 0 0
07/05/2015
3.33
 257,300 3.29 3.36 3.22 2,200 0 0.0
06/05/2015
3.29
 298,500 3.51 3.55 3.29 30,500 0 0.3
05/05/2015
3.51
 226,100 3.51 3.55 3.36 5,000 0 0.0
04/05/2015
3.51
 329,800 3.87 3.87 3.51 98,000 0 1.0
27/04/2015
3.87
 169,400 3.83 3.91 3.76 1,500 0 0.0
24/04/2015
3.83
 86,100 3.80 3.87 3.80 0 0 0
23/04/2015
3.80
 154,300 3.83 3.87 3.80 20,000 0 0.2
22/04/2015
3.83
 258,510 3.87 3.91 3.80 50,000 0 0.5
21/04/2015
3.87
 185,500 3.91 3.94 3.87 31,200 0 0.3
20/04/2015
3.91
 160,500 3.98 3.98 3.91 20,000 0 0.2
17/04/2015
3.98
 223,900 3.94 4.02 3.91 20,000 0 0.2
16/04/2015
3.94
 362,500 4.05 4.05 3.94 20,000 0 0.2
15/04/2015
4.05
 291,200 3.94 4.05 3.94 0 0 0
14/04/2015
3.94
 242,100 4.05 4.09 3.94 20,000 0 0.2
13/04/2015
4.05
 800,300 3.98 4.16 3.76 40,000 0 0.4
10/04/2015
3.98
 410,113 3.91 3.98 3.87 0 0 0
09/04/2015
3.91
 438,420 3.83 3.94 3.80 0 22,500 -0.2
08/04/2015
3.83
 158,400 3.87 3.87 3.80 0 7,500 -0.1
07/04/2015
3.87
 244,900 3.76 3.87 3.73 0 18,800 -0.2
06/04/2015
3.76
 388,700 3.62 3.83 3.65 0 0 0
03/04/2015
3.62
 83,200 3.73 3.73 3.62 0 12,000 -0.1
02/04/2015
3.73
 99,600 3.55 3.73 3.51 0 0 0
01/04/2015
3.55
 348,600 3.76 3.76 3.40 0 0 0
31/03/2015
3.76
 116,700 3.69 3.83 3.73 0 0 0
30/03/2015
3.69
 268,510 3.80 3.91 3.69 0 0 0
27/03/2015
3.80
 430,300 4.02 4.05 3.80 0 106,300 -1.2
26/03/2015
4.02
 382,800 3.83 4.02 3.47 0 200,000 -2.2
25/03/2015
3.83
 157,700 3.87 3.91 3.83 0 95,400 -1.0
24/03/2015
3.87
 1,447,400 4.16 4.20 3.76 0 949,000 -10.2
23/03/2015
4.16
 424,500 4.27 4.31 4.12 0 0 0
20/03/2015
4.27
 260,100 4.27 4.34 4.23 0 0 0
19/03/2015
4.27
 286,300 4.34 4.38 4.27 0 0 0
18/03/2015
4.34
 458,600 4.34 4.41 4.31 0 0 0
17/03/2015
4.34
 335,410 4.34 4.38 4.27 0 0 0
16/03/2015
4.34
 337,900 4.49 4.52 4.34 0 0 0
13/03/2015
4.49
 415,200 4.56 4.59 4.49 0 0 0
12/03/2015
4.56
 235,500 4.56 4.59 4.45 0 0 0
11/03/2015
4.56
 606,300 4.49 4.63 4.41 0 0 0
10/03/2015
4.49
 810,306 4.45 4.59 4.45 0 0 0
09/03/2015
4.45
 428,300 4.49 4.52 4.45 0 0 0
06/03/2015
4.49
 505,200 4.34 4.56 4.31 0 0 0
05/03/2015
4.34
 563,000 4.45 4.49 4.34 0 0 0
04/03/2015
4.45
 768,370 4.56 4.56 4.38 200 6,000 -0.1
03/03/2015
4.56
 591,300 4.52 4.59 4.52 0 0 0
02/03/2015
4.52
 840,830 4.38 4.56 4.34 0 0 0
27/02/2015
4.38
 492,040 4.45 4.52 4.02 0 0 0
26/02/2015
4.45
 736,200 4.23 4.49 4.23 145,600 0 1.7
25/02/2015
4.23
 826,820 4.16 4.31 3.76 235,000 0 2.8
24/02/2015
4.16
 374,600 4.16 4.34 4.09 0 0 0
13/02/2015
4.16
 649,800 3.94 4.20 3.94 135,000 0 1.5
12/02/2015
3.94
 723,800 3.73 3.94 3.73 140,700 0 1.5
11/02/2015
3.73
 530,833 3.55 3.73 3.47 139,300 0 1.4
10/02/2015
3.55
 306,517 3.58 3.65 3.55 0 0 0
09/02/2015
3.58
 335,900 3.65 3.73 3.58 0 0 0
06/02/2015
3.65
 741,700 3.62 3.76 3.62 0 0 0
05/02/2015
3.62
 716,505 3.40 3.65 3.40 0 0 0
04/02/2015
3.40
 209,700 3.47 3.47 3.36 0 0 0
03/02/2015
3.47
 450,300 3.62 3.62 3.47 0 0 0
02/02/2015
3.62
 365,700 3.73 3.73 3.62 0 0 0
30/01/2015
3.73
 525,800 3.83 3.87 3.73 0 0 0
29/01/2015
3.83
 498,200 3.76 3.87 3.73 0 0 0
28/01/2015
3.76
 446,300 3.80 3.91 3.76 0 0 0
27/01/2015
3.80
 853,160 4.05 4.09 3.80 0 0 0
26/01/2015
4.05
 973,700 3.98 4.12 4.02 0 0 0
23/01/2015
3.98
 642,850 3.87 4.05 3.87 0 0 0
22/01/2015
3.87
 895,700 3.80 3.94 3.76 0 0 0
21/01/2015
3.80
 816,100 3.73 3.87 3.69 0 0 0
20/01/2015
3.73
 649,900 3.62 3.76 3.62 0 0 0
19/01/2015
3.62
 314,316 3.69 3.69 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |