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)
29/03/2024
13.60
 1,730,165 13.90 14 13.60 7,000 119,000 -1.5
28/03/2024
14
 1,686,030 13.80 14.20 13.70 900 160,500 -2.2
27/03/2024
13.90
 3,292,997 13.60 14 13.50 415,300 38,800 5.2
26/03/2024
13.60
 1,619,769 13.50 13.70 13.30 15,000 52,910 -0.5
25/03/2024
13.50
 1,937,235 13.70 13.90 13.40 100 265,600 -3.6
22/03/2024
13.70
 2,661,635 13.60 14.10 13.50 61,300 180,740 -1.6
21/03/2024
13.60
 1,822,509 13.40 13.70 13.40 10,100 19,800 -0.1
20/03/2024
13.50
 1,534,745 13.40 13.50 13.20 20,000 64,200 -0.6
19/03/2024
13.50
 1,882,046 13.50 14 13.40 0 140,900 -1.9
18/03/2024
13.70
 3,972,639 13.60 14 13.10 218,900 36,040 2.4
15/03/2024
13.60
 3,325,429 13.50 13.90 13.30 350,300 8,300 4.7
14/03/2024
13.60
 4,274,411 13 13.80 13 387,900 33,300 4.8
13/03/2024
13
 2,747,220 12.60 13 12.50 53,500 65,000 -0.1
12/03/2024
12.60
 1,612,777 12.50 12.70 12.40 0 232,130 -2.9
11/03/2024
12.60
 2,337,429 12.30 12.90 12.30 0 61,700 -0.8
08/03/2024
12.80
 2,767,895 13.20 13.20 12.80 0 179,000 -2.3
07/03/2024
13.10
 4,532,122 12.80 13.20 12.70 363,900 457,180 -1.2
06/03/2024
12.80
 2,736,796 12.80 12.90 12.50 18,000 41,800 -0.3
05/03/2024
12.80
 2,835,652 12.50 12.80 12.30 220,700 37,700 2.3
04/03/2024
12.50
 1,696,900 12.70 12.80 12.50 0 167,020 -2.1
01/03/2024
12.50
 2,027,459 12.50 12.70 12.40 0 138,400 -1.7
29/02/2024
12.50
 1,668,068 12.90 12.90 12.50 100 318,240 -4.0
28/02/2024
12.80
 5,062,023 12.30 13.20 12.30 241,200 64,200 2.2
27/02/2024
12.30
 1,524,268 12.20 12.40 12.10 48,100 99,500 -0.6
26/02/2024
12.10
 959,441 12 12.20 11.90 500 130,400 -1.6
23/02/2024
12
 3,022,409 12.30 12.60 12 169,200 61,270 1.3
22/02/2024
12.20
 1,092,377 12.10 12.30 12 56,900 0 0.7
21/02/2024
12.10
 1,190,382 12.20 12.30 12.10 7,200 0 0.1
20/02/2024
12.20
 1,709,407 12.40 12.60 12.20 16,000 43,300 -0.3
19/02/2024
12.30
 1,472,429 12.20 12.30 12.10 71,200 0 0.9
16/02/2024
12.20
 2,359,383 11.90 12.40 11.90 199,200 20,822 2.2
15/02/2024
11.90
 1,009,247 12 12.10 11.90 0 9,570 -0.1
07/02/2024
12
 1,199,464 12 12.30 11.90 0 5,800 -0.1
06/02/2024
12.10
 1,694,073 11.60 12.20 11.60 30,280 2,200 0.3
05/02/2024
11.80
 753,578 11.70 12 11.70 3,000 14,090 -0.1
02/02/2024
11.80
 1,055,936 11.80 11.90 11.70 200 11,800 -0.1
01/02/2024
11.90
 894,545 11.90 12 11.70 0 25,900 -0.3
31/01/2024
12
 1,513,262 12.30 12.30 11.80 0 130,800 -1.6
30/01/2024
12.10
 1,685,152 12 12.40 12 39,600 178,070 -1.7
29/01/2024
12
 920,613 12.10 12.20 12 0 107,500 -1.3
26/01/2024
12.10
 841,868 12.20 12.40 12.10 0 35,200 -0.4
25/01/2024
12.20
 723,348 12.30 12.30 12 0 16,500 -0.2
24/01/2024
12.30
 1,122,480 12.60 12.60 12.10 509 257,600 -3.2
23/01/2024
12.40
 3,079,222 12 12.50 11.80 149,312 334,000 -2.3
22/01/2024
12
 1,064,079 11.90 12 11.60 8 0 0.0
19/01/2024
11.90
 1,402,429 12 12.10 11.80 5,612 105,600 -1.2
18/01/2024
12
 908,225 12 12 11.80 29 9,900 -0.1
17/01/2024
12
 1,635,305 11.80 12 11.70 0 0 0
16/01/2024
11.80
 1,204,378 11.60 11.80 11.40 0 9,500 -0.1
15/01/2024
11.70
 1,581,088 11.80 12 11.50 13,600 14,000 -0.0
12/01/2024
11.80
 2,298,347 12.30 12.30 11.60 7,800 0 0.1
11/01/2024
12.30
 1,220,541 12.10 12.40 12.10 22,200 11,400 0.1
10/01/2024
12.30
 1,621,692 12.40 12.50 12.10 43,000 0 0.5
09/01/2024
12.50
 2,333,470 12.50 12.60 12.20 17,000 11,600 0.1
08/01/2024
12.50
 1,906,643 12.40 12.70 12.30 0 53,300 -0.7
05/01/2024
12.40
 1,229,559 12.40 12.60 12.30 0 0 0
04/01/2024
12.40
 1,847,303 12.50 12.80 12.40 0 56,500 -0.7
03/01/2024
12.50
 1,676,077 12.40 12.70 12.20 0 11,000 -0.1
02/01/2024
12.40
 1,280,813 12.50 12.70 12.20 1,100 180,000 -2.2
29/12/2023
12.50
 2,075,467 12.30 12.50 12.20 0 0 0
28/12/2023
12.30
 1,685,330 12.40 12.60 12.20 0 0 0
27/12/2023
12.40
 1,994,625 12.60 12.80 12.30 0 0 0
26/12/2023
12.60
 3,683,908 12.10 12.70 12 0 70,700 -0.9
25/12/2023
12.10
 2,080,142 12 12.30 11.90 0 30,700 -0.4
22/12/2023
11.90
 1,659,120 11.90 12.20 11.80 0 13,400 -0.2
21/12/2023
12.10
 2,223,852 11.80 12.10 11.80 10,000 154,600 -1.7
20/12/2023
11.80
 1,895,561 12.60 12.60 11.60 3,000 0 0.0
19/12/2023
12
 7,925,442 13 13.20 11.70 35,100 0 0.4
18/12/2023
13
 2,221,261 12.90 13.20 12.80 500 0 0.0
15/12/2023
12.90
 2,926,010 13 13.20 12.70 2,200 0 0.0
14/12/2023
13
 2,754,935 12.80 13.50 12.80 0 47,200 -0.6
13/12/2023
12.70
 2,101,936 13.20 13.20 12.60 3,400 0 0.0
12/12/2023
13.10
 3,975,723 12.60 13.30 12.60 46,800 44,800 0.0
11/12/2023
12.60
 4,990,934 12.70 13.60 12.60 13,400 15,000 -0.0
08/12/2023
12.40
 6,820,343 11.40 12.40 11.40 91,100 15,600 0.9
07/12/2023
11.30
 3,356,544 11.30 11.50 11 110,100 68,120 0.5
06/12/2023
11.30
 5,138,765 10.70 11.40 10.50 0 16,000 -0.2
05/12/2023
10.70
 1,832,191 10.50 10.70 10.40 0 0 0
04/12/2023
10.50
 2,945,976 10.40 10.70 10.30 0 0 0
01/12/2023
10.20
 1,019,777 10.30 10.40 10.10 0 0 0
30/11/2023
10.40
 1,859,624 10.50 10.50 10.20 0 378,800 -3.9
29/11/2023
10.50
 1,670,567 10.40 10.60 10.30 0 0 0
28/11/2023
10.50
 1,875,654 10.50 10.60 10.20 1,000 0 0.0
27/11/2023
10.50
 1,807,342 10.70 10.90 10.40 800 139,300 -1.4
24/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/11/2023
10.70
 2,085,209 11.10 11.10 10.30 100 0 0.0
23/11/2023
10.73
 3,204,851 11.09 11.36 10.64 1,400 162,300 -1.9
22/11/2023
11.09
 3,930,593 10.64 11.09 10.55 0 7,500 -0.1
21/11/2023
10.64
 2,912,377 10.36 10.73 10.36 100 135,500 -1.6
20/11/2023
10.36
 1,169,784 10.27 10.36 10 0 312,400 -3.5
17/11/2023
10.27
 1,561,144 10.55 10.73 10.18 0 0 0
16/11/2023
10.55
 1,249,977 10.27 10.55 10.18 1,500 281,700 -3.2
15/11/2023
10.27
 1,087,435 10.55 10.64 10.18 1,800 0 0.0
14/11/2023
10.27
 1,441,118 10.45 10.64 10.09 25,000 590,000 -6.3
13/11/2023
10.36
 1,609,888 10.27 10.64 10.27 50,000 6,500 0.5
10/11/2023
10.27
 1,358,969 10.45 10.73 10.27 200 0 0.0
09/11/2023
10.45
 1,614,977 10.45 10.73 10.36 36,700 182,200 -1.7
08/11/2023
10.36
 3,414,036 9.55 10.36 9.55 21,100 42,900 -0.2
07/11/2023
9.45
 271,589 9.73 9.82 9.45 2,800 30,900 0
06/11/2023
9.64
 471,263 9.36 9.82 8.73 50,000 42,700 0.1
03/11/2023
9.64
 719,300 9.64 9.73 9.45 70,900 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |