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
(2024-08-21) 		-1.49 -2.70% 5,948,400 -2,111,200 7.7
52.20
55.88
53.90
2 tháng
(2024-07-22) 		0.18 0.33% 9,659,700 -4,027,989 -94.8
49.06
55.88
53.90
3 tháng
(2024-06-24) 		3.02 5.95% 12,099,500 -3,733,689 -80.0
49.06
55.88
53.90
6 tháng
(2024-03-25) 		4.89 9.98% 16,389,600 -2,753,369 -29.7
46.11
55.88
53.90
12 tháng
(2023-09-26) 		0.96 1.82% 25,098,700 -3,376,444 -57.8
44.88
55.88
53.90
24 tháng
(2022-10-03) 		6.70 14.19% 57,283,200 1,339,802 196.8
34.57
60.01
53.90
36 tháng
(2021-10-06) 		16.38 43.64% 93,422,300 -4,305,542 -120.7
34.57
64.67
53.90
60 tháng
(2019-10-17) 		14.79 37.83% 142,595,170 -11,119,333 -333.3
21.26
64.67
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
51.53
 170 51.66 51.66 51.46 0 0 0
18/09/2018
51.66
 150 51.66 51.73 51.66 0 140 -0.0
17/09/2018
51.66
 750 51.32 52.15 51.32 30 10 0.0
14/09/2018
51.32
 18,760 52.36 52.36 51.32 17,800 16,570 0.1
13/09/2018
52.36
 3,840 52.01 52.43 51.32 30,880 31,030 -0.0
12/09/2018
52.01
 220 52.01 52.43 51.04 200 0 0.0
11/09/2018
52.01
 450 51.46 52.70 51.32 360 0 0.0
10/09/2018
51.46
 1,730 51.25 51.87 51.04 1,620 880 0.1
07/09/2018
51.25
 5,010 51.18 51.53 50.62 4,290 0 0.3
06/09/2018
51.18
 470 51.94 51.94 50.69 10 0 0.0
05/09/2018
51.94
 500 52.98 52.98 50.97 210 0 0.0
04/09/2018
52.98
 1,500 52.98 53.12 51.32 70 0 0.0
31/08/2018
52.98
 1,020 53.05 53.05 50.69 120 0 0.0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
30/08/2018
53.05
 3,510 50.68 53.05 50.07 280 0 0.0
29/08/2018
50.68
 810 50.15 50.94 49.62 200 120 0.0
28/08/2018
50.15
 4,690 50.15 50.15 46.67 10 3,820 -0.3
27/08/2018
50.15
 2,450 50.15 50.68 50.04 0 2,020 -0.2
24/08/2018
50.15
 3,840 50.41 50.52 50.10 1,000 2,610 -0.2
23/08/2018
50.41
 2,210 50.41 50.62 50.15 280 1,620 -0.1
22/08/2018
50.41
 3,640 49.62 50.57 49.62 20 2,700 -0.3
21/08/2018
49.62
 1,860 48.83 49.62 48.83 70 0 0.0
20/08/2018
48.83
 280 49.62 49.62 48.83 0 250 -0.0
17/08/2018
49.62
 1,420 49.62 49.62 48.57 140 1,200 -0.1
16/08/2018
49.62
 1,150 49.62 49.62 48.57 150 900 -0.1
15/08/2018
49.62
 2,760 49.09 49.62 49.09 360 900 -0.1
14/08/2018
49.09
 1,830 48.57 49.62 48.09 60 810 -0.1
13/08/2018
48.57
 3,760 48.78 48.78 47.72 2,310 0 0.2
10/08/2018
48.78
 890 49.25 49.25 47.51 60 0 0.0
09/08/2018
49.25
 6,230 46.03 49.25 46.08 20 0 0.0
08/08/2018
46.03
 1,260 46.24 49.09 45.93 190 0 0.0
07/08/2018
46.24
 450 46.24 46.67 45.40 40 0 0.0
06/08/2018
46.24
 2,040 47.51 47.51 45.93 70 0 0.0
03/08/2018
47.51
 2,330 47.46 48.25 45.40 50 0 0.0
02/08/2018
47.46
 2,710 48.78 49.25 45.93 170 0 0.0
01/08/2018
48.78
 19,450 49.46 50.10 46.03 1,560 0 0.1
31/07/2018
49.46
 720 49.62 50.99 48.57 320 20 0.0
30/07/2018
49.62
 3,110 49.62 49.62 49.36 0 0 0
27/07/2018
49.62
 110 49.57 49.62 49.62 0 0 0
26/07/2018
49.57
 1,590 49.62 50.47 48.57 110 1,000 -0.1
25/07/2018
49.62
 1,060 49.62 50.99 49.62 20 1,040 -0.1
24/07/2018
49.62
 1,060 51.36 51.36 49.36 230 1,050 -0.1
23/07/2018
51.36
 2,420 51.57 51.94 49.62 320 2,000 -0.2
20/07/2018
51.57
 240 50.15 51.57 51.57 190 0 0.0
19/07/2018
50.15
 250 50.68 52.53 50.15 40 210 -0.0
18/07/2018
50.68
 40 50.68 52.26 50.68 10 30 -0.0
17/07/2018
50.68
 870 50.68 52.47 49.62 30 810 -0.1
16/07/2018
50.68
 970 50.68 51.89 50.15 30,870 31,780 -0.1
13/07/2018
50.68
 10 51.73 51.73 50.68 0 10 -0.0
12/07/2018
51.73
 1,870 51.89 51.89 48.35 1,660 440 0.1
11/07/2018
51.89
 0 51.89 51.89 51.89 0 0 0
10/07/2018
51.89
 20 51.21 51.89 51.89 20 0 0.0
09/07/2018
51.21
 740 51.73 51.73 50.20 40 0 0.0
06/07/2018
51.73
 0 51.73 51.73 51.73 0 0 0
05/07/2018
51.73
 470 51.89 51.89 51.21 470 0 0.0
04/07/2018
51.89
 0 51.89 51.89 51.89 0 0 0
03/07/2018
51.89
 2,320 51.94 51.94 50.68 2,120 0 0.2
02/07/2018
51.94
 0 51.94 51.94 51.94 0 0 0
29/06/2018
51.94
 40 51.73 51.94 51.21 20 0 0.0
28/06/2018
51.73
 30 51.73 51.73 51.21 10 0 0.0
27/06/2018
51.73
 410 52.00 52.00 51.73 410 0 0.0
26/06/2018
52.00
 0 52.00 52.00 52.00 0 0 0
25/06/2018
52.00
 0 52.00 52.00 52.00 0 0 0
22/06/2018
52.00
 0 52.00 52.00 52.00 0 0 0
21/06/2018
52.00
 0 52.00 52.00 52.00 128,000 128,000 0
20/06/2018
52.00
 640 52.21 52.21 50.68 620 0 0.1
19/06/2018
52.21
 0 52.21 52.21 52.21 0 0 0
18/06/2018
52.21
 40 52.00 52.47 50.68 20 0 0.0
15/06/2018
52.00
 1,960 51.73 52.74 51.73 1,950 1,190 0.1
14/06/2018
51.73
 1,010 52.63 52.63 50.68 800 0 0.1
13/06/2018
52.63
 0 52.63 52.63 52.63 0 0 0
12/06/2018
52.63
 0 52.63 52.63 52.63 0 0 0
11/06/2018
52.63
 560 50.68 52.74 50.68 30 0 0.0
08/06/2018
50.68
 460 50.68 50.84 50.68 0 0 0
07/06/2018
50.68
 1,250 51.73 51.73 50.68 1,220 0 0.1
06/06/2018
51.73
 20 51.73 51.73 51.73 25,000 25,000 0
05/06/2018
51.73
 1,460 51.84 51.84 51.73 1,460 1,280 0.0
04/06/2018
51.84
 2,630 52.00 52.79 51.84 2,610 2,620 -0.0
01/06/2018
52.00
 4,450 51.21 52.68 51.10 4,450 2,360 0.2
31/05/2018
51.21
 270 51.21 51.21 51.21 270 0 0.0
30/05/2018
51.21
 520 51.68 51.68 50.26 390 0 0.0
29/05/2018
51.68
 0 51.68 51.68 51.68 0 0 0
28/05/2018
51.68
 20 49.09 51.68 51.68 20 0 0.0
25/05/2018
49.09
 2,110 50.15 50.15 49.09 0 2,110 -0.2
24/05/2018
50.15
 1,290 50.41 51.89 49.09 590 1,000 -0.0
23/05/2018
50.41
 70 52.68 52.68 50.31 20 50 -0.0
22/05/2018
52.68
 1,730 51.94 52.68 50.20 580 1,000 -0.0
21/05/2018
51.94
 280 52.68 52.68 49.67 110 0 0.0
18/05/2018
52.68
 310 50.10 52.79 48.62 220 0 0.0
17/05/2018
50.10
 1,040 52.05 52.37 48.41 30 210 -0.0
16/05/2018
52.05
 1,290 50.68 52.79 52.05 1,270 0 0.1
15/05/2018
50.68
 170 49.78 51.10 50.52 70 0 0.0
14/05/2018
49.78
 200 50.68 52.10 49.78 10 0 0.0
11/05/2018
50.68
 60 50.15 52.16 49.62 40 10 0.0
10/05/2018
50.15
 260 50.15 52.79 50.15 60 170 -0.0
09/05/2018
50.15
 250 50.15 51.15 47.51 30 220 -0.0
08/05/2018
50.15
 410 50.15 51.21 50.15 350 60 0.0
07/05/2018
50.15
 710 51.21 51.21 49.62 10 430 -0.0
04/05/2018
51.21
 140 51.21 51.21 49.15 20 0 0.0
03/05/2018
51.21
 90 50.15 51.21 49.89 50 0 0.0
02/05/2018
50.15
 30 52.79 52.79 50.15 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |