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)
29/11/2019
31.60
 5,520 32.07 32.07 31.29 0 5,000 -0.2
28/11/2019
32.07
 9,790 32.07 32.42 31.13 160 6,890 -0.3
27/11/2019
32.07
 49,680 31.13 32.07 31.09 40,140 41,000 -0.0
26/11/2019
31.13
 94,740 31.29 31.91 31.13 50,020 88,750 -1.5
25/11/2019
31.29
 68,380 32.65 32.65 31.09 51,010 67,490 -0.7
22/11/2019
32.65
 7,540 32.07 32.69 29.92 10 2,540 -0.1
21/11/2019
32.07
 18,580 32.07 32.07 31.29 10 14,720 -0.6
20/11/2019
32.07
 10,930 32.18 32.18 31.79 180 9,750 -0.4
19/11/2019
32.18
 20,740 32.77 32.77 31.68 390 13,740 -0.6
18/11/2019
32.77
 9,350 33.51 33.51 32.07 160 3,530 -0.1
15/11/2019
33.51
 4,710 33.08 33.59 32.07 230 600 -0.0
14/11/2019
33.08
 17,240 33.28 33.63 32.85 280 10,000 -0.4
13/11/2019
33.28
 3,410 34.02 34.02 33.28 120 600 -0.0
12/11/2019
34.02
 6,070 34.02 34.02 33.32 40,230 40,000 0.0
11/11/2019
34.02
 13,050 34.10 34.37 33.24 0 510 -0.0
08/11/2019
34.10
 6,560 33.75 34.26 33.75 10 90 -0.0
07/11/2019
33.75
 3,070 32.85 34.34 33.63 20 40 -0.0
06/11/2019
32.85
 74,970 35.20 35.20 32.73 3,380 5,420 -0.1
05/11/2019
35.20
 21,190 35.90 35.90 35.04 16,010 2,000 0.6
04/11/2019
35.90
 5,160 35.98 37.00 35.20 20 0 0.0
01/11/2019
35.98
 142,580 38.32 38.32 35.67 25,650 137,010 -5.1
31/10/2019
38.32
 250 38.32 38.68 38.32 40 0 0.0
30/10/2019
38.32
 6,010 39.19 39.19 38.32 10 0 0.0
29/10/2019
39.19
 980 39.19 39.19 38.79 0 0 0
28/10/2019
39.19
 470 39.07 39.19 38.68 0 0 0
25/10/2019
39.07
 2,810 39.11 39.81 38.32 20 0 0.0
24/10/2019
39.11
 220 38.72 39.26 38.72 90 0 0.0
23/10/2019
38.72
 6,990 39.26 39.26 38.32 330 0 0.0
22/10/2019
39.26
 5,070 39.11 39.26 38.72 10 0 0.0
21/10/2019
39.11
 760 39.11 39.34 38.75 420 0 0.0
18/10/2019
39.11
 3,100 39.11 39.73 38.32 20 30 -0.0
17/10/2019
39.11
 3,270 39.11 39.81 38.40 10 0 0.0
16/10/2019
39.11
 3,820 39.50 39.89 39.11 10 350 -0.0
15/10/2019
39.50
 970 39.42 39.81 39.11 720 0 0.0
14/10/2019
39.42
 1,720 39.65 40.12 39.11 240 0 0.0
11/10/2019
39.65
 12,920 39.19 39.73 39.03 220 0 0.0
10/10/2019
39.19
 1,130 39.81 39.81 39.11 10 0 0.0
09/10/2019
39.81
 1,470 39.19 40.05 39.11 270 0 0.0
08/10/2019
39.19
 520 39.81 40.44 39.19 80 0 0.0
07/10/2019
39.81
 7,490 39.26 40.91 36.53 1,330 0 0.1
04/10/2019
39.26
 2,800 39.89 39.89 39.26 10 0 0.0
03/10/2019
39.89
 680 39.81 41.53 39.81 310 0 0.0
02/10/2019
39.81
 1,420 39.89 39.89 39.19 20 0 0.0
01/10/2019
39.89
 3,890 40.12 40.12 39.11 410 0 0.0
30/09/2019
40.12
 1,990 39.11 40.12 39.11 0 200 -0.0
27/09/2019
39.11
 5,410 39.89 40.59 39.11 730 0 0.0
26/09/2019
39.89
 1,360 39.89 40.67 39.89 10 0 0.0
25/09/2019
39.89
 610 39.89 40.91 39.73 10 0 0.0
24/09/2019
39.89
 2,210 40.28 41.06 39.58 10 0 0.0
23/09/2019
40.28
 7,850 41.45 41.45 40.12 0 440 -0.0
20/09/2019
41.45
 9,320 42.16 42.24 41.45 20 0 0.0
19/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/09/2019
42.16
 27,330 39.82 42.47 41.45 0 0 0
18/09/2019
39.82
 5,490 40.10 40.10 38.97 0 0 0
17/09/2019
40.10
 9,870 40.17 40.17 37.77 0 0 0
16/09/2019
40.17
 2,700 40.17 40.52 39.47 0 0 0
13/09/2019
40.17
 3,440 40.17 40.52 39.47 1,510 0 0.1
12/09/2019
40.17
 21,940 40.87 41.58 40.17 10 750 -0.0
11/09/2019
40.87
 11,360 39.47 42.21 39.54 0 0 0
10/09/2019
39.47
 3,510 39.82 39.89 39.47 1,000 0 0.1
09/09/2019
39.82
 6,720 39.04 40.17 39.47 120 180 -0.0
06/09/2019
39.04
 3,570 38.97 39.47 38.97 0 0 0
05/09/2019
38.97
 2,170 39.18 40.17 38.90 470 0 0.0
04/09/2019
39.18
 1,350 39.89 39.89 39.18 100 0 0.0
03/09/2019
39.89
 4,460 40.03 40.03 39.47 3,210 0 0.2
30/08/2019
40.03
 9,230 38.41 40.17 38.06 7,580 0 0.4
29/08/2019
38.41
 7,760 39.25 39.68 37.91 50 0 0.0
28/08/2019
39.25
 10,100 38.76 40.10 38.06 8,490 50 0.5
27/08/2019
38.76
 3,050 38.06 39.11 38.06 20 0 0.0
26/08/2019
38.06
 44,460 39.11 39.11 36.51 22,530 30,050 -0.4
23/08/2019
39.11
 10,160 39.54 40.03 39.11 730 0 0.0
22/08/2019
39.54
 9,890 40.03 40.38 39.54 1,640 2,550 -0.1
21/08/2019
40.03
 34,200 40.38 40.45 39.82 4,150 0 0.2
20/08/2019
40.38
 22,650 40.45 40.87 38.76 4,060 0 0.2
19/08/2019
40.45
 34,810 40.03 40.52 40.03 6,600 2,000 0.3
16/08/2019
40.03
 27,150 39.54 40.80 38.83 10,530 2,000 0.5
15/08/2019
39.54
 26,850 41.23 41.37 39.54 330 0 0.0
14/08/2019
41.23
 36,570 42.99 42.99 40.87 10,660 0 0.6
13/08/2019
42.99
 8,660 42.28 43.27 41.93 6,040 0 0.4
12/08/2019
42.28
 6,630 41.72 42.99 41.58 2,800 0 0.2
09/08/2019
41.72
 76,240 42.99 42.99 40.03 0 10,200 -0.6
08/08/2019
42.99
 3,550 42.99 44.05 42.28 370 0 0.0
07/08/2019
42.99
 6,900 41.58 44.47 41.58 960 4,000 -0.2
06/08/2019
41.58
 22,420 41.37 41.58 39.18 13,210 260 0.8
05/08/2019
41.37
 11,260 44.40 45.10 41.30 660 0 0.0
02/08/2019
44.40
 6,530 45.46 47.57 44.40 20 280 -0.0
01/08/2019
45.46
 23,100 42.50 45.46 42.14 19,430 140 1.2
31/07/2019
42.50
 15,270 41.51 42.99 41.30 2,450 2,260 0.0
30/07/2019
41.51
 23,520 38.83 41.51 38.90 7,520 1,100 0.4
29/07/2019
38.83
 22,390 36.29 38.83 36.29 9,250 7,430 0.1
26/07/2019
36.29
 4,930 36.43 37.21 35.24 690 0 0.0
25/07/2019
36.43
 3,310 36.22 36.51 35.52 10 1,200 -0.1
24/07/2019
36.22
 1,350 35.66 36.65 35.38 150 500 -0.0
23/07/2019
35.66
 2,010 35.80 36.51 35.31 490 0 0.0
22/07/2019
35.80
 1,140 36.22 36.22 35.59 0 350 -0.0
19/07/2019
36.22
 1,260 37.00 37.21 35.94 210 0 0.0
18/07/2019
37.00
 700 37.84 37.84 36.65 100 0 0.0
17/07/2019
37.84
 2,880 36.65 37.84 36.43 1,420 0 0.1
16/07/2019
36.65
 13,860 38.69 38.69 36.01 90 0 0.0
15/07/2019
38.69
 10 37.35 38.69 38.69 10 0 0.0
12/07/2019
37.35
 1,310 38.27 38.69 36.65 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |