CTCP Tập đoàn Đầu tư Thăng Long (tig)

14.80
-0.20
(-1.33%)
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
(2024-04-22) 		2.70 21.95% 38,972,300 625,976 8.0
12
15
14.90
2 tháng
(2024-03-21) 		1.40 10.29% 79,476,340 -1,339,254 -16.1
11.70
15
14.90
3 tháng
(2024-02-20) 		2.80 22.95% 133,988,235 -1,546,434 -18.1
11.70
15
14.90
6 tháng
(2023-11-22) 		3.91 35.25% 259,264,466 -3,400,556 -39.7
10.20
15
14.90
12 tháng
(2023-05-26) 		5 50% 403,381,826 182,773 -0.9
9
15
14.90
24 tháng
(2022-05-31) 		0.62 4.31% 588,609,289 197,510 -1.7
4.27
15
14.90
36 tháng
(2021-06-07) 		4.90 48.56% 793,657,104 -618,427 -21.1
4.27
22.73
14.90
60 tháng
(2019-06-17) 		13.11 695.42% 1,354,941,131 1,113,492 -19.4
1.67
22.73
14.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15
0.30
 4,510,400 14.70 15 14.40 196,600 5,700 2.8
#2 16/05/2024
14.70
0.30
 4,130,600 14.40 14.80 14.30 233,300 88,680 2.1
#3 15/05/2024
14.40
1.30
 9,125,800 13.10 14.40 12.90 566,900 44,000 7.2
#4 14/05/2024
13.10
0
 1,309,500 13.10 13.10 12.90 0 5,000 -0.1
#5 13/05/2024
13.10
0.10
 3,037,400 12.90 13.30 12.80 67,800 4,100 0.8
#6 10/05/2024
13
0.50
 1,247,100 12.50 13 12.40 19,500 0 0.2
#7 09/05/2024
12.50
-0.30
 1,854,600 12.70 13.10 12.50 5,100 136,890 -1.7
#8 08/05/2024
12.80
-0.10
 1,111,100 12.80 13.20 12.60 0 24,100 -0.3
#9 07/05/2024
12.90
0.40
 2,777,800 12.40 13.20 12.30 106 71,660 -0.9
#10 06/05/2024
12.50
0.30
 1,435,400 12.20 12.50 12 115,000 11,100 0
#11 03/05/2024
12.20
0.10
 791,300 12.10 12.30 12 0 4,200 -0.1
#12 02/05/2024
12.10
0
 835,500 12.20 12.30 11.80 1,000 8,000 -0.1
#13 26/04/2024
12.10
-0.10
 1,092,700 12.10 12.10 11.80 0 12,400 -0.1
#14 25/04/2024
12.20
-0.20
 792,300 12.40 12.40 12 0 43,800 -0.5
#15 24/04/2024
12.40
0.40
 2,266,300 11.90 12.40 11.80 36,600 14,700 0.3
#16 23/04/2024
12
-0.30
 1,005,900 12.30 12.30 11.70 0 143,200 -1.7
#17 22/04/2024
12.30
0.60
 1,648,600 11.70 12.30 11.60 8,000 6,400 0.0
#18 19/04/2024
11.70
0
 1,395,300 11.60 11.70 11.20 45,900 370,930 -3.7
#19 17/04/2024
11.70
-0.10
 1,926,400 11.80 12 11.50 108,600 972,750 -10.0
#20 16/04/2024
11.80
0
 1,866,100 11.80 12 11.30 1,100 106,500 -1.2
#21 15/04/2024
11.80
-1.10
 2,934,800 12.80 12.90 11.80 35,500 57,400 -0.3
#22 12/04/2024
12.90
0.10
 1,462,300 12.80 13 12.60 0 0 0
#23 11/04/2024
12.80
0.20
 2,043,500 12.60 12.90 12.50 132,400 16,800 1.5
#24 10/04/2024
12.60
-0.20
 1,142,700 12.70 12.90 12.60 5,100 60,550 -0.7
#25 09/04/2024
12.80
0.10
 1,318,200 12.80 12.90 12.60 57,400 40,100 0.2
#26 08/04/2024
12.70
-0.20
 1,539,900 12.90 12.90 12.60 18,800 1,300 0.2
#27 05/04/2024
12.90
-0.30
 1,886,000 13.20 13.20 12.90 38,100 0 0.5
#28 04/04/2024
13.20
0.10
 2,180,400 13.10 13.20 12.90 24,400 6,800 0.2
#29 03/04/2024
13.10
-0.40
 2,156,000 13.40 13.60 13.10 2,000 140,700 -1.8
#30 02/04/2024
13.50
0.10
 1,820,100 13.60 13.60 13.20 29,800 21,700 0.1
#31 01/04/2024
13.40
-0.20
 2,082,000 13.60 13.70 13.40 21,000 362,150 -4.6
#32 29/03/2024
13.60
-0.40
 1,730,165 13.90 14 13.60 7,000 119,000 -1.5
#33 28/03/2024
14
0.10
 1,686,030 13.80 14.20 13.70 900 160,500 -2.2
#34 27/03/2024
13.90
0.30
 3,292,997 13.60 14 13.50 415,300 38,800 5.2
#35 26/03/2024
13.60
0.10
 1,619,769 13.50 13.70 13.30 15,000 52,910 -0.5
#36 25/03/2024
13.50
-0.20
 1,937,235 13.70 13.90 13.40 100 265,600 -3.6
#37 22/03/2024
13.70
0.10
 2,661,635 13.60 14.10 13.50 61,300 180,740 -1.6
#38 21/03/2024
13.60
0.10
 1,822,509 13.40 13.70 13.40 10,100 19,800 -0.1
#39 20/03/2024
13.50
0
 1,534,745 13.40 13.50 13.20 20,000 64,200 -0.6
#40 19/03/2024
13.50
-0.20
 1,882,046 13.50 14 13.40 0 140,900 -1.9
#41 18/03/2024
13.70
0.10
 3,972,639 13.60 14 13.10 218,900 36,040 2.4
#42 15/03/2024
13.60
0
 3,325,429 13.50 13.90 13.30 350,300 8,300 4.7
#43 14/03/2024
13.60
0.60
 4,274,411 13 13.80 13 387,900 33,300 4.8
#44 13/03/2024
13
0.40
 2,747,220 12.60 13 12.50 53,500 65,000 -0.1
#45 12/03/2024
12.60
0
 1,612,777 12.50 12.70 12.40 0 232,130 -2.9
#46 11/03/2024
12.60
-0.20
 2,337,429 12.30 12.90 12.30 0 61,700 -0.8
#47 08/03/2024
12.80
-0.30
 2,767,895 13.20 13.20 12.80 0 179,000 -2.3
#48 07/03/2024
13.10
0.30
 4,532,122 12.80 13.20 12.70 363,900 457,180 -1.2
#49 06/03/2024
12.80
0
 2,736,796 12.80 12.90 12.50 18,000 41,800 -0.3
#50 05/03/2024
12.80
0.30
 2,835,652 12.50 12.80 12.30 220,700 37,700 2.3
#51 04/03/2024
12.50
0
 1,696,900 12.70 12.80 12.50 0 167,020 -2.1
#52 01/03/2024
12.50
0
 2,027,459 12.50 12.70 12.40 0 138,400 -1.7
#53 29/02/2024
12.50
-0.30
 1,668,068 12.90 12.90 12.50 100 318,240 -4.0
#54 28/02/2024
12.80
0.50
 5,062,023 12.30 13.20 12.30 241,200 64,200 2.2
#55 27/02/2024
12.30
0.20
 1,524,268 12.20 12.40 12.10 48,100 99,500 -0.6
#56 26/02/2024
12.10
0.10
 959,441 12 12.20 11.90 500 130,400 -1.6
#57 23/02/2024
12
-0.20
 3,022,409 12.30 12.60 12 169,200 61,270 1.3
#58 22/02/2024
12.20
0.10
 1,092,377 12.10 12.30 12 56,900 0 0.7
#59 21/02/2024
12.10
-0.10
 1,190,382 12.20 12.30 12.10 7,200 0 0.1
#60 20/02/2024
12.20
-0.10
 1,709,407 12.40 12.60 12.20 16,000 43,300 -0.3
#61 19/02/2024
12.30
0.10
 1,472,429 12.20 12.30 12.10 71,200 0 0.9
#62 16/02/2024
12.20
0.30
 2,359,383 11.90 12.40 11.90 199,200 20,822 2.2
#63 15/02/2024
11.90
-0.10
 1,009,247 12 12.10 11.90 0 9,570 -0.1
#64 07/02/2024
12
-0.10
 1,199,464 12 12.30 11.90 0 5,800 -0.1
#65 06/02/2024
12.10
0.30
 1,694,073 11.60 12.20 11.60 30,280 2,200 0.3
#66 05/02/2024
11.80
0
 753,578 11.70 12 11.70 3,000 14,090 -0.1
#67 02/02/2024
11.80
-0.10
 1,055,936 11.80 11.90 11.70 200 11,800 -0.1
#68 01/02/2024
11.90
-0.10
 894,545 11.90 12 11.70 0 25,900 -0.3
#69 31/01/2024
12
-0.10
 1,513,262 12.30 12.30 11.80 0 130,800 -1.6
#70 30/01/2024
12.10
0.10
 1,685,152 12 12.40 12 39,600 178,070 -1.7
#71 29/01/2024
12
-0.10
 920,613 12.10 12.20 12 0 107,500 -1.3
#72 26/01/2024
12.10
-0.10
 841,868 12.20 12.40 12.10 0 35,200 -0.4
#73 25/01/2024
12.20
-0.10
 723,348 12.30 12.30 12 0 16,500 -0.2
#74 24/01/2024
12.30
-0.10
 1,122,480 12.60 12.60 12.10 509 257,600 -3.2
#75 23/01/2024
12.40
0.40
 3,079,222 12 12.50 11.80 149,312 334,000 -2.3
#76 22/01/2024
12
0.10
 1,064,079 11.90 12 11.60 8 0 0.0
#77 19/01/2024
11.90
-0.10
 1,402,429 12 12.10 11.80 5,612 105,600 -1.2
#78 18/01/2024
12
0
 908,225 12 12 11.80 29 9,900 -0.1
#79 17/01/2024
12
0.20
 1,635,305 11.80 12 11.70 0 0 0
#80 16/01/2024
11.80
0.10
 1,204,378 11.60 11.80 11.40 0 9,500 -0.1
#81 15/01/2024
11.70
-0.10
 1,581,088 11.80 12 11.50 13,600 14,000 -0.0
#82 12/01/2024
11.80
-0.50
 2,298,347 12.30 12.30 11.60 7,800 0 0.1
#83 11/01/2024
12.30
0
 1,220,541 12.10 12.40 12.10 22,200 11,400 0.1
#84 10/01/2024
12.30
-0.20
 1,621,692 12.40 12.50 12.10 43,000 0 0.5
#85 09/01/2024
12.50
0
 2,333,470 12.50 12.60 12.20 17,000 11,600 0.1
#86 08/01/2024
12.50
0.10
 1,906,643 12.40 12.70 12.30 0 53,300 -0.7
#87 05/01/2024
12.40
0
 1,229,559 12.40 12.60 12.30 0 0 0
#88 04/01/2024
12.40
-0.10
 1,847,303 12.50 12.80 12.40 0 56,500 -0.7
#89 03/01/2024
12.50
0.10
 1,676,077 12.40 12.70 12.20 0 11,000 -0.1
#90 02/01/2024
12.40
-0.10
 1,280,813 12.50 12.70 12.20 1,100 180,000 -2.2
#91 29/12/2023
12.50
0.20
 2,075,467 12.30 12.50 12.20 0 0 0
#92 28/12/2023
12.30
-0.10
 1,685,330 12.40 12.60 12.20 0 0 0
#93 27/12/2023
12.40
-0.20
 1,994,625 12.60 12.80 12.30 0 0 0
#94 26/12/2023
12.60
0.50
 3,683,908 12.10 12.70 12 0 70,700 -0.9
#95 25/12/2023
12.10
0.20
 2,080,142 12 12.30 11.90 0 30,700 -0.4
#96 22/12/2023
11.90
-0.20
 1,659,120 11.90 12.20 11.80 0 13,400 -0.2
#97 21/12/2023
12.10
0.30
 2,223,852 11.80 12.10 11.80 10,000 154,600 -1.7
#98 20/12/2023
11.80
-0.20
 1,895,561 12.60 12.60 11.60 3,000 0 0.0
#99 19/12/2023
12
-1
 7,925,442 13 13.20 11.70 35,100 0 0.4
#100 18/12/2023
13
0.10
 2,221,261 12.90 13.20 12.80 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |