CTCP Tập đoàn Đầu tư Thăng Long (tig)

13
-0.20
(-1.52%)
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
(2024-10-16) 		-0.30 -2.26% 27,997,000 -7,600 -0.1
12.70
13.50
13
2 tháng
(2024-09-16) 		-0.30 -2.26% 69,200,600 46,100 0.7
12.70
14.10
13
3 tháng
(2024-08-19) 		-0.50 -3.70% 93,047,900 -83,700 -1.0
12.70
14.10
13
6 tháng
(2024-05-20) 		-1.70 -11.56% 277,698,600 -695,949 -8.8
12.20
16.80
13
12 tháng
(2023-11-21) 		2.36 22.22% 539,875,443 -4,320,205 -49.9
10.20
16.80
13
24 tháng
(2022-11-28) 		6.36 95.89% 805,757,656 -692,546 -10.3
6.18
16.80
13
36 tháng
(2021-12-01) 		-1.64 -11.18% 947,278,866 -1,224,181 -26.9
4.27
22.73
13
60 tháng
(2019-12-12) 		8.87 214.50% 1,572,063,621 -3,074,497 -41.7
2.61
22.73
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
12.36
 1,319,870 12.06 12.58 12.06 0 6,000 -0.1
01/09/2021
12.06
 827,500 11.99 12.14 11.84 0 0 0
31/08/2021
11.99
 4,155,510 11.18 12.28 11.18 0 21,000 -0.3
30/08/2021
11.18
 2,071,977 10.67 11.25 10.74 0 0 0
27/08/2021
10.67
 446,100 10.37 10.74 10.30 0 0 0
26/08/2021
10.37
 326,568 10.37 10.59 10.22 0 0 0
25/08/2021
10.37
 221,370 10.37 10.44 10.15 0 0 0
24/08/2021
10.37
 802,400 10.30 10.44 10.08 0 0 0
23/08/2021
10.30
 660,000 10.52 10.67 10.22 0 0 0
20/08/2021
10.52
 1,174,500 10.96 11.11 10.00 0 0 0
19/08/2021
10.96
 401,400 10.81 10.96 10.74 0 2,000 -0.0
18/08/2021
10.81
 608,737 10.67 11.33 10.67 0 0 0
17/08/2021
10.67
 821,200 10.96 10.96 10.59 0 0 0
16/08/2021
10.96
 771,600 10.89 11.40 10.89 0 6,379 -0.1
13/08/2021
10.89
 609,468 11.11 11.11 10.74 0 0 0
12/08/2021
11.11
 1,852,800 10.52 11.25 10.37 0 9,000 -0.1
11/08/2021
10.52
 974,101 10.52 10.67 10.37 0 0 0
10/08/2021
10.52
 458,910 10.74 10.74 10.15 0 0 0
09/08/2021
10.74
 1,175,769 10.44 10.81 10.15 0 0 0
06/08/2021
10.44
 745,800 10.67 10.67 10.30 0 0 0
05/08/2021
10.67
 677,000 10.67 11.03 10.52 0 6,000 -0.1
04/08/2021
10.67
 2,379,530 9.71 10.67 9.64 0 15,000 -0.2
03/08/2021
9.71
 1,079,700 9.86 9.93 9.56 0 3,000 -0.0
02/08/2021
9.86
 1,316,900 9.27 9.93 9.49 0 1,000 -0.0
30/07/2021
9.27
 750,800 8.46 9.27 8.46 0 2,000 -0.0
29/07/2021
8.46
 456,400 8.53 8.53 8.31 0 0 0
28/07/2021
8.53
 173,055 8.38 8.75 8.38 0 0 0
27/07/2021
8.38
 320,600 8.46 8.53 8.38 0 0 0
26/07/2021
8.46
 289,468 8.53 8.53 8.24 0 0 0
23/07/2021
8.53
 381,415 8.38 8.61 8.31 0 0 0
22/07/2021
8.38
 491,337 8.09 8.38 8.09 0 0 0
21/07/2021
8.09
 402,500 8.16 8.16 8.02 0 0 0
20/07/2021
8.16
 506,692 8.09 8.16 7.87 0 2,400 -0.0
19/07/2021
8.09
 628,800 8.46 8.46 8.02 0 0 0
16/07/2021
8.46
 386,799 8.53 8.61 8.38 0 0 0
15/07/2021
8.53
 364,500 8.38 8.61 8.38 0 5,000 -0.1
14/07/2021
8.38
 572,886 8.75 8.75 8.31 0 0 0
13/07/2021
8.75
 521,801 9.05 9.05 8.61 0 0 0
12/07/2021
9.05
 1,325,439 9.19 9.34 8.31 0 0 0
09/07/2021
9.19
 343,590 9.49 9.49 9.05 0 0 0
08/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/07/2021
9.49
 490,558 9.30 9.56 9.19 0 0 0
07/07/2021
9.29
 1,175,767 9.29 9.36 8.69 0 0 0
06/07/2021
9.29
 1,175,601 9.63 10.03 9.23 0 0 0
05/07/2021
9.63
 620,313 9.70 9.70 9.36 0 0 0
02/07/2021
9.70
 718,150 9.70 9.83 9.49 0 0 0
01/07/2021
9.70
 1,308,635 9.36 9.70 9.36 0 7,500 -0.1
30/06/2021
9.36
 862,768 9.49 9.70 9.36 0 0 0
29/06/2021
9.49
 1,072,627 9.63 9.76 9.49 0 0 0
28/06/2021
9.63
 806,548 9.70 9.83 9.56 0 0 0
25/06/2021
9.70
 482,160 9.76 9.83 9.70 0 0 0
24/06/2021
9.76
 649,715 9.83 9.90 9.70 0 16 -0.0
23/06/2021
9.83
 929,582 9.96 9.96 9.70 0 0 0
22/06/2021
9.96
 1,494,405 9.83 10.03 9.83 0 0 0
21/06/2021
9.83
 1,104,550 9.76 10.10 9.83 0 0 0
18/06/2021
9.76
 1,336,391 9.76 10.10 9.70 0 0 0
17/06/2021
9.76
 992,000 9.70 9.83 9.49 0 0 0
16/06/2021
9.70
 1,073,578 9.70 9.83 9.56 0 3,000 -0.0
15/06/2021
9.70
 702,662 9.76 9.90 9.70 12,200 59,500 -0.7
14/06/2021
9.76
 1,227,700 9.76 10.03 9.70 1,700 7,600 -0.1
11/06/2021
9.76
 886,457 9.70 9.90 9.56 3,200 0 0.0
10/06/2021
9.70
 1,176,893 9.90 10.30 9.70 11,300 3,000 0.1
09/06/2021
9.90
 1,037,147 9.90 10.03 9.56 11,200 0 0.2
08/06/2021
9.90
 1,546,468 10.10 10.36 9.63 32,900 0 0.5
07/06/2021
10.10
 1,901,858 9.96 10.23 9.70 43,600 6,000 0.5
04/06/2021
9.96
 1,573,198 10.30 10.30 9.83 1,000 4,000 -0.0
03/06/2021
10.30
 1,349,415 10.36 10.50 10.16 1,900 3,000 -0.0
02/06/2021
10.36
 2,307,055 10.10 10.36 10.03 2,300 84,400 -1.3
01/06/2021
10.10
 3,084,446 9.70 10.30 9.56 1,600 14,600 -0.2
31/05/2021
9.70
 904,416 9.83 9.90 9.63 2,900 10,000 -0.1
28/05/2021
9.83
 1,025,228 9.63 9.90 9.49 3,100 10,800 -0.1
27/05/2021
9.63
 1,217,386 9.83 9.83 9.43 0 0 0
26/05/2021
9.83
 930,800 10.03 10.03 9.83 11,200 0 0.2
25/05/2021
10.03
 1,216,900 9.83 10.77 9.96 1,500 8,000 -0.1
24/05/2021
9.83
 1,002,049 9.96 10.03 9.83 5,200 0 0.1
21/05/2021
9.96
 1,784,693 9.76 10.10 9.76 5,500 32,000 -0.4
20/05/2021
9.76
 1,555,980 9.70 9.96 9.56 1,100 0 0.0
19/05/2021
9.70
 2,563,050 9.56 10.10 9.29 0 0 0
18/05/2021
9.56
 954,180 9.70 9.70 9.43 10,400 0 0.1
17/05/2021
9.70
 1,209,922 9.76 9.76 9.49 20,500 0 0.3
14/05/2021
9.76
 1,811,129 9.63 9.90 9.56 0 0 0
13/05/2021
9.63
 2,041,140 10.16 10.16 9.63 35,500 700 0.5
12/05/2021
10.16
 2,435,090 10.16 10.16 9.83 35,900 3,000 0.5
11/05/2021
10.16
 1,469,842 10.23 10.36 9.96 2,000 21,484 -0.3
10/05/2021
10.23
 2,532,494 9.70 10.43 9.70 16,000 68,090 -0.8
07/05/2021
9.70
 3,135,564 9.43 9.90 9.29 6,000 9,000 -0.0
06/05/2021
9.43
 1,675,700 9.16 9.70 9.16 26,000 18,000 0.1
05/05/2021
9.16
 1,715,997 9.09 9.29 9.03 0 18,200 -0.2
04/05/2021
9.09
 1,344,228 9.29 9.29 8.89 20,000 5,000 0.2
29/04/2021
9.29
 1,131,259 9.36 9.36 9.09 30,000 0 0.4
28/04/2021
9.36
 1,473,423 9.36 9.49 9.09 20,000 13,000 0.1
27/04/2021
9.36
 1,611,663 9.43 9.43 8.49 0 0 0
26/04/2021
9.43
 1,356,136 9.63 9.63 9.23 11,200 4,000 0.1
23/04/2021
9.63
 3,057,393 9.09 9.63 8.76 20,000 77,500 -0.8
22/04/2021
9.09
 2,647,117 9.49 10.03 9.09 2,800 16,000 -0.2
20/04/2021
9.49
 3,307,700 9.29 9.70 9.03 26,900 25,100 0.0
19/04/2021
9.29
 2,598,787 9.16 9.43 8.89 1,300 12,000 -0.1
16/04/2021
9.16
 3,647,102 8.36 9.16 7.96 1,600 54,000 -0.7
15/04/2021
8.36
 2,633,190 8.22 8.43 8.02 12,200 8,300 0.0
14/04/2021
8.22
 2,712,603 7.76 8.22 7.62 0 97,617 -1.2
13/04/2021
7.76
 3,389,054 7.62 8.29 7.62 10,800 44,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |