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)
28/04/2020
25.35
 364,060 25.35 25.47 25.31 12,220 307,600 -9.2
27/04/2020
25.35
 290,260 25.07 25.72 24.99 3,370 202,290 -6.2
24/04/2020
25.07
 182,960 24.58 25.47 24.50 3,130 97,600 -2.9
23/04/2020
24.58
 197,300 24.34 25.07 24.34 9,000 100,000 -2.8
22/04/2020
24.34
 249,040 24.58 24.66 23.69 7,020 190,430 -5.5
21/04/2020
24.58
 277,980 25.96 25.96 24.58 29,000 105,660 -2.3
20/04/2020
25.96
 399,990 25.52 27.30 25.56 1,500 314,130 -10.2
17/04/2020
25.52
 292,870 23.85 25.52 24.01 46,560 249,040 -6.3
16/04/2020
23.85
 173,890 24.34 24.42 23.69 0 427,170 -12.6
15/04/2020
24.34
 184,860 23.81 24.91 23.93 300,540 616,560 -9.4
14/04/2020
23.81
 135,140 23.53 24.01 23.69 52,000 120,910 -2.0
13/04/2020
23.53
 192,530 24.26 25.15 23.53 50,060 180,470 -3.9
10/04/2020
24.26
 38,930 23.20 24.26 23.12 920 22,970 -0.6
09/04/2020
23.20
 152,890 23.93 23.93 23.12 55,010 146,680 -2.6
08/04/2020
23.93
 24,110 23.93 24.26 23.69 7,660 17,980 -0.3
07/04/2020
23.93
 108,200 23.00 24.50 23.61 61,000 91,100 -0.9
06/04/2020
23.00
 210,350 21.50 23.00 21.50 4,010 201,880 -5.5
03/04/2020
21.50
 17,420 21.26 21.99 21.26 1,660 14,610 -0.3
01/04/2020
21.26
 13,380 21.90 22.23 21.26 20 11,960 -0.3
31/03/2020
21.90
 10,130 21.86 22.39 21.38 2,170 2,320 -0.0
30/03/2020
21.86
 24,870 22.51 22.51 21.01 8,480 0 0.2
27/03/2020
22.51
 5,780 22.96 23.04 22.51 20 0 0.0
26/03/2020
22.96
 7,180 22.96 23.53 22.72 2,030 5,600 -0.1
25/03/2020
22.96
 25,330 23.20 23.53 22.80 2,510 19,090 -0.5
24/03/2020
23.20
 17,340 24.54 24.54 22.96 500 16,540 -0.5
23/03/2020
24.54
 28,050 24.99 24.99 23.24 2,480 22,850 -0.6
20/03/2020
24.99
 13,780 24.99 25.15 24.66 50 13,400 -0.4
19/03/2020
24.99
 26,590 25.80 25.80 24.66 530 6,310 -0.2
18/03/2020
25.80
 6,550 25.76 26.77 25.56 530 6,310 -0.2
17/03/2020
25.76
 14,640 25.80 25.80 25.15 0 4,000 -0.1
16/03/2020
25.80
 45,590 25.80 26.77 25.15 2,040 37,300 -1.1
13/03/2020
25.80
 12,970 27.62 27.62 25.72 2,860 4,400 -0.0
12/03/2020
27.62
 5,560 29.69 29.69 27.62 10 200 -0.0
11/03/2020
29.69
 5,490 29.90 29.90 28.80 1,360 0 0.0
10/03/2020
29.90
 2,340 29.21 30.63 29.21 100 0 0.0
09/03/2020
29.21
 21,170 30.83 30.83 29.21 340 1,080 -0.0
06/03/2020
30.83
 1,060 30.67 31.23 30.30 50 0 0.0
05/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/03/2020
30.67
 8,210 30.83 31.23 30.18 20 1,220 -0.0
04/03/2020
30.83
 43,310 30.43 30.83 30.43 110 1,025,210 -39.0
03/03/2020
30.43
 72,420 30.43 30.59 30.27 2,100 50,000 -1.8
02/03/2020
30.43
 24,010 30.43 30.75 30.03 30 11,440 -0.4
28/02/2020
30.43
 17,960 31.15 31.15 30.31 290 206,680 -7.8
27/02/2020
31.15
 11,350 30.99 31.15 30.83 2,840 0 0.1
26/02/2020
30.99
 17,540 30.99 31.15 30.59 430 10 0.0
25/02/2020
30.99
 52,370 30.59 30.99 29.63 120 33,420 -1.3
24/02/2020
30.59
 24,090 31.87 31.87 30.59 20 14,100 -0.5
21/02/2020
31.87
 230 31.71 31.87 31.47 210 0 0.0
20/02/2020
31.71
 35,030 31.95 32.11 31.55 1,080 17,570 -0.7
19/02/2020
31.95
 276,590 30.67 31.95 30.31 73,300 265,180 -7.3
18/02/2020
30.67
 165,170 30.43 30.79 30.43 200 159,470 -6.1
17/02/2020
30.43
 149,760 30.43 31.47 30.43 30 147,150 -5.6
14/02/2020
30.43
 39,740 30.59 30.83 30.03 10 36,200 -1.4
13/02/2020
30.59
 70,340 30.27 31.15 30.27 1,640 68,990 -2.6
12/02/2020
30.27
 138,170 31.15 31.55 30.27 80 136,860 -5.2
11/02/2020
31.15
 34,970 30.75 31.63 29.63 130 32,800 -1.2
10/02/2020
30.75
 74,890 31.23 32.35 29.39 1,060 71,160 -2.6
07/02/2020
31.23
 136,110 31.71 32.71 30.43 1,830 135,570 -5.2
06/02/2020
31.71
 16,540 32.43 32.67 31.71 3,370 31,790 -1.1
05/02/2020
32.43
 21,730 31.71 32.79 31.07 170 20,000 -0.8
04/02/2020
31.71
 18,540 32.03 32.75 30.83 660 15,940 -0.6
03/02/2020
32.03
 31,700 32.79 32.79 30.83 150 26,530 -1.0
31/01/2020
32.79
 7,700 32.51 32.83 32.03 1,130 6,440 -0.2
30/01/2020
32.51
 7,880 31.63 33.43 31.71 70 4,300 -0.2
22/01/2020
31.63
 141,950 31.63 33.63 31.23 134,990 136,170 -0.0
21/01/2020
31.63
 8,790 31.15 31.63 30.43 220 6,230 -0.2
20/01/2020
31.15
 7,020 30.43 31.15 30.11 3,310 5,000 -0.1
17/01/2020
30.43
 13,270 30.27 31.51 29.63 1,750 13,250 -0.4
16/01/2020
30.27
 31,620 30.91 32.51 30.27 4,560 25,470 -0.8
15/01/2020
30.91
 72,160 31.63 31.63 30.43 17,390 71,210 -2.1
14/01/2020
31.63
 20,340 31.23 33.35 30.59 5,030 15,200 -0.4
13/01/2020
31.23
 37,140 31.59 31.99 31.23 27,560 36,120 -0.3
10/01/2020
31.59
 54,390 31.87 31.87 31.27 30,010 53,320 -0.9
09/01/2020
31.87
 18,210 31.87 31.95 31.75 0 7,000 -0.3
08/01/2020
31.87
 10,200 31.87 31.87 31.63 0 0 0
07/01/2020
31.87
 19,250 31.95 32.03 31.87 0 10,000 -0.4
06/01/2020
31.95
 22,480 31.63 32.47 31.63 20 17,950 -0.7
03/01/2020
31.63
 5,190 31.99 32.03 31.63 0 2,880 -0.1
02/01/2020
31.99
 4,000 31.95 32.03 31.87 0 330 -0.0
31/12/2019
31.95
 1,490 32.03 32.71 31.11 230 840 -0.0
30/12/2019
32.03
 6,920 33.39 33.55 31.63 720 10 0.0
27/12/2019
33.39
 40 32.79 33.39 33.39 40 0 0.0
26/12/2019
32.79
 550 32.79 33.51 32.03 30 0 0.0
25/12/2019
32.79
 1,870 32.03 32.83 31.27 1,650 0 0.1
24/12/2019
32.03
 730 32.03 33.63 32.03 720 10 0.0
23/12/2019
32.03
 3,680 31.95 32.03 31.23 0 0 0
20/12/2019
31.95
 50,410 32.03 32.03 31.95 50,310 42,090 0.3
19/12/2019
32.03
 3,480 31.99 32.79 31.99 20 550 -0.0
18/12/2019
31.99
 13,660 32.43 32.43 30.43 0 2,340 -0.1
17/12/2019
32.43
 640 32.83 33.51 32.43 10 0 0.0
16/12/2019
32.83
 840 33.51 33.51 32.83 0 0 0
13/12/2019
33.51
 410 33.47 33.51 32.43 10 0 0.0
12/12/2019
33.47
 12,150 33.63 33.63 32.19 200 2,820 -0.1
11/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2019
33.63
 1,170 33.63 34.43 32.83 1,020 0 0.0
10/12/2019
33.63
 7,210 33.94 33.94 32.46 0 0 0
09/12/2019
33.94
 3,670 33.40 33.94 32.07 20 0 0.0
06/12/2019
33.40
 9,390 31.44 33.40 31.29 3,150 3,940 -0.0
05/12/2019
31.44
 11,800 31.44 31.48 31.29 0 10,000 -0.4
04/12/2019
31.44
 3,660 31.29 31.44 30.97 0 0 0
03/12/2019
31.29
 15,280 31.52 31.52 30.89 1,500 10,950 -0.4
02/12/2019
31.52
 11,180 31.60 31.60 30.89 10 6,960 -0.3

Chính sách bảo mật | Điều khoản sử dụng |