Tổng Công ty Thăng Long - CTCP (ttl)

7.90
0.40
(5.33%)
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) 		-0.30 -3.85% 14,800 0 0
7
8.20
7.50
2 tháng
(2024-07-22) 		-0.40 -5.06% 34,000 700 0.0
7
8.20
7.50
3 tháng
(2024-06-21) 		-0.50 -6.25% 348,100 700 0.0
7
8.90
7.50
6 tháng
(2024-03-25) 		-0.50 -6.25% 384,900 200 0.0
7
8.90
7.50
12 tháng
(2023-09-25) 		-2.20 -22.68% 843,954 700 0.0
7
9.90
7.50
24 tháng
(2022-09-30) 		-5.20 -40.94% 1,424,088 600 0.0
7
12.70
7.50
36 tháng
(2021-10-05) 		-1.30 -14.74% 9,666,109 6,300 0.1
7
23.80
7.50
60 tháng
(2019-10-16) 		3.42 83.68% 11,558,510 9,410 0.1
4.08
23.80
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
7.15
 2,400 7.44 7.44 7.15 0 0 0
06/07/2021
7.44
 5,000 7.44 7.54 7.44 0 0 0
05/07/2021
7.44
 2,800 7.44 7.44 7.25 0 1,000 -0.0
02/07/2021
7.44
 4,500 7.44 7.44 7.35 0 0 0
01/07/2021
7.44
 3,900 7.44 7.44 7.35 0 0 0
30/06/2021
7.44
 4,900 7.25 7.44 7.25 0 0 0
29/06/2021
7.25
 800 7.44 7.44 7.25 0 0 0
28/06/2021
7.44
 1,210 7.35 7.44 7.25 0 0 0
25/06/2021
7.35
 7,100 7.15 7.44 7.15 0 1,000 -0.0
24/06/2021
7.15
 5,800 7.44 7.44 7.06 0 0 0
23/06/2021
7.44
 500 7.64 7.64 7.25 0 0 0
22/06/2021
7.64
 27,400 7.15 7.64 6.77 2,000 0 0.0
21/06/2021
7.15
 25,800 7.54 7.64 7.15 0 0 0
18/06/2021
7.54
 30,100 7.35 7.64 7.35 0 0 0
17/06/2021
7.35
 5,300 7.64 7.64 7.35 0 0 0
16/06/2021
7.64
 3,200 7.73 7.73 7.35 0 0 0
15/06/2021
7.73
 0 7.73 7.73 7.73 0 0 0
14/06/2021
7.73
 6,600 7.73 7.93 7.35 0 0 0
11/06/2021
7.73
 8,250 7.73 7.83 7.35 0 0 0
10/06/2021
7.73
 700 7.73 7.73 7.73 0 0 0
09/06/2021
7.73
 100 7.64 7.73 7.73 0 0 0
08/06/2021
7.64
 600 7.73 7.73 7.54 0 0 0
07/06/2021
7.73
 0 7.73 7.73 7.73 0 0 0
04/06/2021
7.73
 1,100 7.73 7.73 7.44 0 0 0
03/06/2021
7.73
 5,000 7.64 7.73 7.54 0 0 0
02/06/2021
7.64
 500 7.64 7.64 7.25 0 0 0
01/06/2021
7.64
 1,800 7.73 7.73 7.25 0 0 0
31/05/2021
7.73
 200 7.73 7.73 7.64 0 0 0
28/05/2021
7.73
 200 7.73 7.73 6.96 0 0 0
27/05/2021
7.73
 5,600 7.64 7.73 6.96 0 0 0
26/05/2021
7.64
 7,900 7.73 7.73 7.54 0 0 0
25/05/2021
7.73
 900 7.44 7.73 7.35 0 0 0
24/05/2021
7.44
 2,000 7.73 7.73 7.44 0 0 0
21/05/2021
7.73
 900 7.83 7.83 7.44 0 0 0
20/05/2021
7.83
 400 7.73 7.83 7.73 0 0 0
19/05/2021
7.73
 900 7.73 7.73 7.54 0 0 0
18/05/2021
7.73
 12,200 7.25 7.83 7.64 0 0 0
17/05/2021
7.25
 5,000 7.83 7.83 7.25 0 0 0
14/05/2021
7.83
 2,400 7.73 7.83 7.64 0 0 0
13/05/2021
7.73
 500 8.02 8.02 7.73 0 0 0
12/05/2021
8.02
 5,100 8.02 8.02 7.73 0 0 0
11/05/2021
8.02
 1,600 7.83 8.22 7.83 0 0 0
10/05/2021
7.83
 1,200 7.64 7.83 7.35 0 0 0
07/05/2021
7.64
 10,200 7.35 7.64 6.86 0 0 0
06/05/2021
7.35
 600 7.44 7.44 7.35 0 0 0
05/05/2021
7.44
 6,709 7.73 7.73 7.15 0 0 0
04/05/2021
7.73
 1,700 7.83 7.83 7.64 0 0 0
29/04/2021
7.83
 1,100 7.54 8.12 7.25 0 0 0
28/04/2021
7.54
 1,200 7.15 7.64 7.54 0 0 0
27/04/2021
7.15
 2,900 7.83 7.83 7.15 0 0 0
26/04/2021
7.83
 700 8.22 8.22 7.83 0 0 0
23/04/2021
8.22
 25,900 7.83 8.22 7.25 0 0 0
22/04/2021
7.83
 5,400 8.51 8.51 7.83 0 0 0
20/04/2021
8.51
 9,000 9.18 9.18 8.41 0 0 0
19/04/2021
9.18
 3,900 8.89 9.67 8.70 0 0 0
16/04/2021
8.89
 28,200 9.86 9.86 8.89 0 0 0
15/04/2021
9.86
 53,000 10.92 10.92 9.86 0 0 0
14/04/2021
10.92
 19,209 9.96 10.92 10.92 0 0 0
13/04/2021
9.96
 24,300 9.09 9.96 8.22 0 0 0
12/04/2021
9.09
 93,921 8.31 9.09 7.73 0 0 0
09/04/2021
8.31
 0 8.31 8.31 8.31 0 0 0
08/04/2021
8.31
 0 8.31 8.31 8.31 0 0 0
07/04/2021
8.31
 2,900 8.31 8.41 8.31 0 0 0
06/04/2021
8.31
 8,900 8.41 8.41 7.64 0 0 0
05/04/2021
8.41
 0 8.41 8.41 8.41 0 0 0
02/04/2021
8.41
 2,800 8.22 8.51 7.73 0 0 0
01/04/2021
8.22
 14,500 7.54 8.22 7.54 0 0 0
31/03/2021
7.54
 1,900 7.73 7.73 7.54 0 0 0
30/03/2021
7.73
 3,000 7.83 7.83 7.73 0 0 0
29/03/2021
7.83
 300 8.12 8.22 7.83 0 0 0
26/03/2021
8.12
 0 8.12 8.12 8.12 0 0 0
25/03/2021
8.12
 13,500 7.83 8.60 8.12 0 0 0
24/03/2021
7.83
 100 7.64 7.83 7.83 0 0 0
23/03/2021
7.64
 100 7.54 7.64 7.64 0 0 0
22/03/2021
7.54
 1,300 7.93 7.93 7.25 0 0 0
19/03/2021
7.93
 0 7.93 7.93 7.93 0 0 0
18/03/2021
7.93
 0 7.93 7.93 7.93 0 0 0
17/03/2021
7.93
 0 7.93 7.93 7.93 0 0 0
16/03/2021
7.93
 400 7.83 7.93 7.83 0 0 0
15/03/2021
7.83
 100 7.83 7.83 7.83 0 0 0
12/03/2021
7.83
 100 7.83 7.83 7.83 0 0 0
11/03/2021
7.83
 100 7.83 7.83 7.83 0 0 0
10/03/2021
7.83
 300 7.54 7.83 7.83 0 0 0
09/03/2021
7.54
 2,300 7.83 7.93 7.54 0 0 0
08/03/2021
7.83
 2,200 7.93 7.93 7.73 0 0 0
05/03/2021
7.93
 1,700 7.73 7.93 7.73 0 0 0
04/03/2021
7.73
 1,500 7.93 8.22 7.73 0 0 0
03/03/2021
7.93
 200 7.83 7.93 7.83 0 0 0
02/03/2021
7.83
 3,100 7.83 8.31 7.73 0 0 0
01/03/2021
7.83
 1,800 7.83 8.51 7.83 0 0 0
26/02/2021
7.83
 200 7.73 7.83 7.83 0 0 0
25/02/2021
7.73
 500 7.25 7.83 7.25 0 0 0
24/02/2021
7.25
 200 7.73 7.93 7.25 0 0 0
23/02/2021
7.73
 1,400 8.22 8.22 7.44 0 0 0
22/02/2021
8.22
 1,100 7.73 8.22 7.64 0 0 0
19/02/2021
7.73
 700 7.54 7.73 7.64 0 0 0
18/02/2021
7.54
 0 7.54 7.54 7.54 0 0 0
17/02/2021
7.54
 500 7.25 7.54 7.54 0 0 0
09/02/2021
7.25
 0 7.25 7.25 7.25 0 0 0
08/02/2021
7.25
 1,100 7.15 7.73 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |