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)
18/09/2020
29.31
 53,460 29.23 29.39 29.19 6,600 250 0.2
17/09/2020
29.23
 74,120 29.35 29.56 29.19 16,750 2,460 0.5
16/09/2020
29.35
 80,110 29.31 29.56 29.27 9,900 2,660 0.3
15/09/2020
29.31
 161,410 29.64 29.64 29.23 36,600 32,190 0.2
14/09/2020
29.64
 78,950 29.64 29.89 29.56 17,510 16,950 0.0
11/09/2020
29.64
 195,120 29.56 30.06 29.56 8,300 100,000 -3.3
10/09/2020
29.56
 42,650 29.23 29.56 29.31 0 1,190 -0.0
09/09/2020
29.23
 49,480 29.31 29.31 29.06 5,390 760 0.2
08/09/2020
29.31
 91,830 29.27 29.56 29.06 17,010 2,050 0.5
07/09/2020
29.27
 70,910 29.73 29.73 29.27 7,800 16,200 -0.3
04/09/2020
29.73
 80,080 29.81 29.81 29.14 0 350 -0.0
03/09/2020
29.81
 87,930 29.89 30.06 29.69 5,010 11,570 -0.2
01/09/2020
29.89
 74,100 29.85 30.14 29.23 5,000 26,640 -0.8
31/08/2020
29.85
 117,440 30.14 30.56 29.81 5,000 54,080 -1.8
28/08/2020
30.14
 299,800 29.35 30.60 29.52 2,900 83,650 -2.9
27/08/2020
29.35
 53,170 29.06 29.39 29.06 3,850 1,830 0.1
26/08/2020
29.06
 93,720 29.06 29.39 29.06 5,000 12,250 -0.3
25/08/2020
29.06
 128,870 29.10 29.56 29.06 100 32,760 -1.1
24/08/2020
29.10
 143,090 29.39 29.64 29.06 0 87,750 -3.1
21/08/2020
29.39
 99,160 28.98 29.39 28.31 0 1,500 -0.1
20/08/2020
28.98
 49,350 29.31 29.44 28.94 0 12,070 -0.4
19/08/2020
29.31
 38,660 29.06 29.81 29.14 0 3,450 -0.1
18/08/2020
29.06
 102,050 29.06 29.39 28.81 50 55,820 -1.9
17/08/2020
29.06
 66,020 29.48 29.48 28.69 0 1,820 -0.1
14/08/2020
29.48
 68,620 29.60 29.73 29.31 500 6,940 -0.2
13/08/2020
29.60
 61,080 29.98 30.39 29.48 0 6,000 -0.2
12/08/2020
29.98
 149,750 28.27 29.98 28.27 40,000 4,860 1.2
11/08/2020
28.27
 29,820 28.44 28.98 28.23 414,500 416,850 14.0
10/08/2020
28.44
 55,990 28.27 29.06 28.19 0 4,880 -0.2
07/08/2020
28.27
 37,180 28.31 28.48 28.15 0 4,220 -0.1
06/08/2020
28.31
 71,630 28.31 28.48 28.23 23,220 25,380 -0.1
05/08/2020
28.31
 235,920 28.31 29.14 28.15 70,890 162,430 -3.1
04/08/2020
28.31
 66,810 27.90 28.31 27.73 24,000 3,280 0.7
03/08/2020
27.90
 88,200 27.60 28.31 27.40 35,930 24,150 0.4
31/07/2020
27.60
 22,980 28.02 28.02 27.40 10,380 600 0.3
30/07/2020
28.02
 92,040 27.94 28.31 27.40 125,800 20,710 3.5
29/07/2020
27.94
 163,330 28.56 28.56 27.06 125,800 20,710 3.5
28/07/2020
28.56
 231,050 27.10 28.98 27.31 138,140 70,000 2.3
27/07/2020
27.10
 231,140 29.14 29.14 27.10 125,510 9,800 3.9
24/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2020
29.14
 142,940 31.56 31.56 29.14 56,130 3,870 1.9
23/07/2020
31.56
 125,490 31.32 31.64 30.67 77,200 0 2.9
22/07/2020
31.32
 179,140 32.01 32.05 31.07 111,410 33,550 3.0
21/07/2020
32.01
 180,470 32.01 32.29 31.56 78,670 41,120 1.5
20/07/2020
32.01
 114,080 32.37 32.45 32.01 57,500 4,870 2.1
17/07/2020
32.37
 142,950 32.29 32.37 31.88 78,060 80 3.1
16/07/2020
32.29
 110,720 31.68 32.41 31.68 28,000 3,400 1.0
15/07/2020
31.68
 130,360 32.05 32.41 31.64 71,100 5,260 2.6
14/07/2020
32.05
 280,750 30.42 32.41 30.42 60,820 0 2.4
13/07/2020
30.42
 135,360 29.53 30.59 29.94 40,120 200 1.5
10/07/2020
29.53
 138,740 29.82 30.10 29.49 70,820 37,300 1.2
09/07/2020
29.82
 196,940 29.57 30.42 29.53 35,370 0 1.3
08/07/2020
29.57
 122,310 28.88 29.61 28.88 48,970 0 1.8
07/07/2020
28.88
 85,660 28.84 29.08 28.80 34,150 2,270 1.1
06/07/2020
28.84
 139,450 29.04 29.94 28.84 41,290 1,600 1.4
03/07/2020
29.04
 115,350 29.21 29.29 29.04 41,630 0 1.5
02/07/2020
29.21
 124,750 28.80 29.21 28.80 26,230 0 0.9
01/07/2020
28.80
 174,560 29.13 29.98 28.80 17,140 30,000 -0.5
30/06/2020
29.13
 392,610 27.30 29.13 27.34 31,730 2,420 1.0
29/06/2020
27.30
 300,960 27.67 27.99 26.93 181,770 50,990 4.4
26/06/2020
27.67
 345,370 27.18 28.40 27.10 28,170 127,000 -3.4
25/06/2020
27.18
 110,800 27.14 27.18 26.77 71,210 1,640 2.3
24/06/2020
27.14
 273,550 27.02 27.34 27.02 111,740 100,000 0.4
23/06/2020
27.02
 254,280 27.18 27.54 27.02 123,020 100,300 0.8
22/06/2020
27.18
 191,570 27.02 27.58 27.02 37,740 82,100 -1.5
19/06/2020
27.02
 390,770 26.29 27.99 26.29 24,050 96,830 -2.5
18/06/2020
26.29
 236,030 25.68 26.37 25.68 90,260 0 2.9
17/06/2020
25.68
 188,060 25.80 26.12 25.68 100,350 0 3.2
16/06/2020
25.80
 192,650 25.68 25.96 25.68 75,000 4,730 2.2
15/06/2020
25.68
 176,240 25.96 25.96 25.52 132,510 22,130 3.5
12/06/2020
25.96
 237,060 26.69 26.69 25.15 88,300 17,390 2.3
11/06/2020
26.69
 389,750 27.26 27.30 26.69 218,440 930 7.3
10/06/2020
27.26
 267,920 27.42 27.54 27.18 86,050 0 2.9
09/06/2020
27.42
 373,370 27.26 27.58 27.26 116,720 14,260 3.5
08/06/2020
27.26
 238,800 27.02 27.46 26.85 53,030 0 1.8
05/06/2020
27.02
 218,450 26.69 27.91 26.61 11,770 30,440 -0.6
04/06/2020
26.69
 201,820 25.47 26.77 25.47 9,860 3,000 0.2
03/06/2020
25.47
 93,460 25.11 25.47 25.11 10,010 1,000 0.3
02/06/2020
25.11
 288,990 25.52 25.80 25.11 26,310 160,870 -4.2
01/06/2020
25.52
 142,120 25.68 26.12 25.47 7,270 44,850 -1.2
29/05/2020
25.68
 153,650 25.96 25.96 25.60 3,930 48,550 -1.4
28/05/2020
25.96
 104,730 26.12 26.37 25.84 3,400 20,150 -0.5
27/05/2020
26.12
 156,540 25.84 26.61 25.96 3,060 75,670 -2.3
26/05/2020
25.84
 137,710 25.80 26.37 25.72 13,400 74,180 -1.9
25/05/2020
25.80
 191,060 26.12 26.12 25.76 12,070 57,100 -1.4
22/05/2020
26.12
 282,830 26.69 26.77 25.88 5,050 181,360 -5.7
21/05/2020
26.69
 89,860 26.61 27.10 26.65 1,520 31,140 -1.0
20/05/2020
26.61
 79,180 26.49 26.77 26.49 6,000 44,600 -1.3
19/05/2020
26.49
 259,080 26.45 27.02 26.29 7,940 145,020 -4.5
18/05/2020
26.45
 302,980 26.77 26.81 26.08 149,740 203,090 -1.7
15/05/2020
26.77
 157,160 27.75 27.75 26.69 2,500 52,670 -1.7
14/05/2020
27.75
 376,620 28.03 28.48 27.50 37,000 196,960 -5.6
13/05/2020
28.03
 433,620 27.50 28.31 27.54 36,000 247,050 -7.3
12/05/2020
27.50
 239,830 27.26 27.83 27.34 1,000 75,680 -2.5
11/05/2020
27.26
 160,810 25.96 27.42 26.29 17,610 150 0.6
08/05/2020
25.96
 307,780 25.43 26.29 25.52 20,030 60,000 -1.3
07/05/2020
25.43
 176,570 25.31 25.64 25.31 0 84,210 -2.6
06/05/2020
25.31
 211,320 24.74 25.56 24.66 650 15,090 -0.4
05/05/2020
24.74
 229,640 24.34 24.99 24.38 30,000 50,740 -0.6
04/05/2020
24.34
 305,050 25.47 25.47 24.10 10,020 10,380 -0.0
29/04/2020
25.47
 432,570 25.35 25.72 25.31 9,000 352,010 -10.8

Chính sách bảo mật | Điều khoản sử dụng |