CTCP Tập đoàn Thiên Long (tlg)

53.90
1.10
(2.08%)
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) 		-1.02 -1.90% 5,754,700 -2,107,100 7.9
52.20
55.88
52.80
2 tháng
(2024-07-22) 		-0.92 -1.72% 9,334,300 -4,031,089 -95.0
49.06
55.88
52.80
3 tháng
(2024-06-21) 		1.14 2.21% 11,798,500 -3,730,189 -79.8
49.06
55.88
52.80
6 tháng
(2024-03-25) 		3.79 7.74% 16,064,200 -2,756,469 -29.9
46.11
55.88
52.80
12 tháng
(2023-09-25) 		-0.24 -0.44% 24,842,700 -3,358,444 -56.8
44.88
55.88
52.80
24 tháng
(2022-09-30) 		2.07 4.07% 57,763,300 1,467,702 203.7
34.57
60.01
52.80
36 tháng
(2021-10-05) 		15.81 42.73% 93,177,300 -4,289,942 -120.1
34.57
64.67
52.80
60 tháng
(2019-10-16) 		13.69 35.01% 142,273,590 -11,122,773 -333.5
21.26
64.67
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
32.92
 88,900 33.56 33.56 32.83 0 7,200 -0.3
05/02/2021
33.56
 41,600 33.52 33.56 33.52 0 0 0
04/02/2021
33.52
 20,900 33.56 33.77 33.26 4,500 1,900 0.1
03/02/2021
33.56
 34,500 33.69 33.90 33.52 0 8,600 -0.3
02/02/2021
33.69
 49,100 32.83 33.69 32.66 9,400 3,400 0.2
01/02/2021
32.83
 122,500 33.22 33.52 32.41 77,900 2,900 2.9
29/01/2021
33.22
 51,300 31.81 33.26 31.72 16,100 14,900 0.1
28/01/2021
31.81
 248,000 34.20 34.20 31.81 80,000 4,400 2.9
27/01/2021
34.20
 100,300 34.11 34.20 34.07 15,000 4,100 0.4
26/01/2021
34.11
 48,400 34.97 34.97 33.34 23,200 2,100 0.8
25/01/2021
34.97
 56,000 34.88 35.05 34.88 24,100 500 1.0
22/01/2021
34.88
 65,200 34.62 35.14 34.84 32,200 1,800 1.2
21/01/2021
34.62
 29,500 34.03 34.88 34.41 7,900 8,200 -0.0
20/01/2021
34.03
 92,800 33.09 34.28 32.92 27,800 3,200 1.0
19/01/2021
33.09
 82,900 35.56 35.56 33.09 2,500 4,300 -0.1
18/01/2021
35.56
 65,400 35.65 36.24 35.48 25,000 3,500 0.9
15/01/2021
35.65
 56,900 35.95 35.95 35.52 0 2,900 -0.1
14/01/2021
35.95
 49,200 35.99 36.59 35.56 2,900 3,300 -0.0
13/01/2021
35.99
 132,200 35.56 37.05 35.82 1,900 0 0.1
12/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2021
35.56
 78,400 35.31 35.82 35.01 5,700 1,500 0.2
11/01/2021
35.31
 63,100 35.39 35.47 33.72 300 2,200 -0.1
08/01/2021
35.39
 151,200 35.64 35.93 35.39 2,000 28,400 -1.1
07/01/2021
35.64
 138,100 34.56 35.72 34.56 13,100 51,000 -1.6
06/01/2021
34.56
 104,600 33.89 34.77 34.10 2,800 0 0.1
05/01/2021
33.89
 105,000 32.97 34.18 32.97 34,900 1,000 1.4
04/01/2021
32.97
 103,600 32.48 33.18 32.39 17,000 400 0.7
31/12/2020
32.48
 104,170 32.48 32.64 31.73 3,580 50 0.1
30/12/2020
32.48
 130,950 32.48 32.64 32.23 62,420 10 2.4
29/12/2020
32.48
 70,730 32.14 32.73 32.18 5,650 100 0.2
28/12/2020
32.14
 104,640 31.85 32.18 31.73 300 0 0.0
25/12/2020
31.85
 209,570 31.81 32.14 31.81 78,380 149,920 -2.7
24/12/2020
31.81
 153,530 32.43 32.97 30.19 104,350 40,310 2.5
23/12/2020
32.43
 141,750 33.02 33.02 32.39 25,100 53,610 -1.1
22/12/2020
33.02
 50,660 33.14 33.14 32.56 10,830 2,710 0.3
21/12/2020
33.14
 184,000 32.81 33.14 32.23 82,450 10,590 2.8
18/12/2020
32.81
 145,860 32.39 33.10 32.39 35,170 10 1.4
17/12/2020
32.39
 94,690 32.81 32.81 32.14 56,960 840 2.2
16/12/2020
32.81
 227,120 32.68 33.22 32.68 172,340 106,000 2.6
15/12/2020
32.68
 92,670 32.64 32.93 32.52 48,830 350 1.9
14/12/2020
32.64
 139,170 32.14 32.93 32.06 40,980 30 1.6
11/12/2020
32.14
 56,320 31.98 32.48 31.81 5,220 2,750 0.1
10/12/2020
31.98
 85,700 33.18 33.18 30.89 1,800 0 0.1
09/12/2020
33.18
 161,650 32.60 33.47 32.48 64,740 0 2.6
08/12/2020
32.60
 158,910 31.98 32.77 32.06 33,750 3,130 1.2
07/12/2020
31.98
 51,980 32.31 32.31 31.89 0 3,000 -0.1
04/12/2020
32.31
 69,480 32.68 32.68 32.31 2,010 0 0.1
03/12/2020
32.68
 109,830 32.68 32.89 32.39 7,330 2,800 0.2
02/12/2020
32.68
 408,240 31.23 33.06 30.85 132,310 100,000 1.2
01/12/2020
31.23
 149,880 31.10 31.23 30.14 41,090 260 1.5
30/11/2020
31.10
 48,400 31.23 31.56 31.06 8,890 1,400 0.3
27/11/2020
31.23
 84,140 30.89 31.60 30.73 1,700 10 0.1
26/11/2020
30.89
 62,810 31.06 31.06 30.81 3,260 0 0.1
25/11/2020
31.06
 75,760 31.39 31.48 30.73 150 5,230 -0.2
24/11/2020
31.39
 89,860 31.56 31.64 30.98 980 1,340 -0.0
23/11/2020
31.56
 114,030 31.23 32.14 30.89 3,050 14,200 -0.4
20/11/2020
31.23
 305,530 30.14 31.48 30.14 56,680 122,950 -2.4
19/11/2020
30.14
 131,200 30.23 30.81 30.06 4,880 35,780 -1.1
18/11/2020
30.23
 230,300 29.69 30.73 29.64 4,510 71,020 -2.4
17/11/2020
29.69
 73,410 29.23 29.81 29.35 7,430 0 0.3
16/11/2020
29.23
 99,530 29.44 29.89 29.14 1,770 0 0.1
13/11/2020
29.44
 29,920 29.44 29.64 29.35 640 0 0.0
12/11/2020
29.44
 46,850 29.35 29.64 29.35 1,180 14,430 -0.5
11/11/2020
29.35
 107,200 29.31 29.89 29.31 0 73,650 -2.6
10/11/2020
29.31
 134,910 29.81 30.31 29.31 1,880 38,520 -1.3
09/11/2020
29.81
 49,900 29.23 29.85 29.14 1,820 10 0.1
06/11/2020
29.23
 134,700 29.14 29.73 29.02 37,000 33,070 0.1
05/11/2020
29.14
 67,410 29.14 29.31 28.94 31,000 0 1.1
04/11/2020
29.14
 24,350 29.31 29.31 28.89 740 100 0.0
03/11/2020
29.31
 39,040 28.89 29.44 28.89 14,030 1,810 0.4
02/11/2020
28.89
 147,800 29.10 29.19 28.81 66,200 2,950 2.2
30/10/2020
29.10
 186,000 29.06 29.64 29.06 0 105,110 -3.7
29/10/2020
29.06
 65,850 28.40 29.06 27.77 38,000 5,060 1.1
28/10/2020
28.40
 108,460 28.73 28.89 28.35 50,010 12,730 1.3
27/10/2020
28.73
 158,620 29.19 29.19 28.73 75,000 106,480 -1.1
26/10/2020
29.19
 52,910 29.39 29.39 29.10 50 5,600 -0.2
23/10/2020
29.39
 51,110 29.39 29.52 29.10 0 710 -0.0
22/10/2020
29.39
 37,850 29.23 29.39 28.94 10,810 5,060 0.2
21/10/2020
29.23
 55,020 29.31 29.60 29.14 0 7,210 -0.3
20/10/2020
29.31
 54,590 29.23 29.39 29.02 6,190 3,320 0.1
19/10/2020
29.23
 133,850 30.14 30.14 29.14 0 6,670 -0.2
16/10/2020
30.14
 80,890 30.23 30.31 30.06 46,000 50,850 -0.2
15/10/2020
30.23
 103,060 30.39 30.77 30.23 63,010 28,720 1.2
14/10/2020
30.39
 134,300 30.56 30.81 30.06 63,000 50,470 0.5
13/10/2020
30.56
 56,240 30.44 30.81 30.48 6,000 30,150 -0.9
12/10/2020
30.44
 145,820 30.44 30.98 30.39 24,870 45,430 -0.8
09/10/2020
30.44
 51,790 30.52 30.52 30.35 10,560 2,200 0.3
08/10/2020
30.52
 74,200 30.44 30.81 30.35 3,870 0 0.1
07/10/2020
30.44
 199,830 30.73 30.98 30.31 75,340 26,250 1.8
06/10/2020
30.73
 165,360 30.73 31.10 30.64 65,920 66,730 -0.0
05/10/2020
30.73
 170,830 30.10 31.23 30.52 5,670 52,000 -1.7
02/10/2020
30.10
 415,460 29.27 30.60 29.27 7,470 95,990 -3.2
01/10/2020
29.27
 74,120 29.14 29.39 29.14 20,000 190 0.7
30/09/2020
29.14
 124,470 29.14 29.23 29.02 68,000 3,550 2.3
29/09/2020
29.14
 176,850 29.39 29.44 29.02 111,610 72,070 1.4
28/09/2020
29.39
 47,840 29.35 29.56 29.31 6,870 1,390 0.2
25/09/2020
29.35
 37,550 29.31 29.56 29.27 15,530 2,090 0.5
24/09/2020
29.31
 60,710 29.14 29.60 29.14 1,140 2,010 -0.0
23/09/2020
29.14
 136,010 29.10 29.23 29.06 53,730 2,260 1.8
22/09/2020
29.10
 80,170 29.27 29.27 29.06 16,000 70 0.6
21/09/2020
29.27
 131,040 29.31 29.48 29.14 15,800 6,560 0.3

Chính sách bảo mật | Điều khoản sử dụng |