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)
27/04/2018
52.79
 180 51.31 52.79 51.21 180 0 0.0
26/04/2018
51.31
 0 51.31 51.31 51.31 0 0 0
24/04/2018
51.31
 190 51.47 51.47 50.15 110 0 0.0
23/04/2018
51.47
 1,280 50.78 51.47 50.68 590 250 0.0
20/04/2018
50.78
 330 51.21 54.37 50.78 70 0 0.0
19/04/2018
51.21
 20 51.73 51.73 50.73 10 0 0.0
18/04/2018
51.73
 640 54.90 54.90 51.15 20 0 0.0
17/04/2018
54.90
 230 54.90 54.90 51.15 80 0 0.0
16/04/2018
54.90
 150 51.47 55.06 51.68 150 0 0.0
13/04/2018
51.47
 3,850 51.47 52.10 50.15 50 3,700 -0.3
12/04/2018
51.47
 50 51.73 52.21 51.47 28,170 28,160 0.0
11/04/2018
51.73
 30 52.00 52.00 51.73 10 0 0.0
10/04/2018
52.00
 210 52.26 52.26 51.94 0 0 0
09/04/2018
52.26
 180 52.31 53.00 52.26 50 0 0.0
06/04/2018
52.31
 50 52.31 52.31 52.26 30 0 0.0
05/04/2018
52.31
 10 52.31 52.31 52.31 0 0 0
04/04/2018
52.31
 420 52.53 52.53 50.62 30 0 0.0
03/04/2018
52.53
 530 52.74 52.74 50.99 130 0 0.0
02/04/2018
52.74
 16,540 52.00 52.74 52.00 16,040 15,980 0.0
30/03/2018
52.00
 420 52.95 52.95 50.62 40 40 0
29/03/2018
52.95
 750 51.63 53.26 51.73 750 720 0.0
28/03/2018
51.63
 80 51.68 53.79 51.63 10 30 -0.0
27/03/2018
51.68
 3,150 51.68 51.68 51.52 2,900 0 0.3
26/03/2018
51.68
 70 51.68 53.05 51.68 20 0 0.0
23/03/2018
51.68
 350 53.05 53.05 51.68 10 10 0
22/03/2018
53.05
 250 53.05 53.05 53.05 250 0 0.0
21/03/2018
53.05
 2,900 53.26 53.79 50.68 50 2,870 -0.3
20/03/2018
53.26
 810 52.74 53.26 50.78 10 800 -0.1
19/03/2018
52.74
 1,210 53.32 53.32 51.26 50 160 -0.0
16/03/2018
53.32
 410 53.58 53.58 52.79 230 10 0.0
15/03/2018
53.58
 330 53.79 53.79 50.15 240 0 0.0
14/03/2018
53.79
 230 53.00 53.79 51.36 200 0 0.0
13/03/2018
53.00
 880 53.21 53.21 51.26 520 590 -0.0
12/03/2018
53.21
 13,010 53.53 53.53 53.21 12,860 12,680 0.0
09/03/2018
53.53
 270 53.69 53.69 51.21 180 0 0.0
08/03/2018
53.69
 1,410 53.74 53.74 50.15 160 0 0.0
07/03/2018
53.74
 110 53.84 53.84 51.94 40 0 0.0
06/03/2018
53.84
 0 53.84 53.84 53.84 0 0 0
05/03/2018
53.84
 1,140 53.84 54.27 51.73 20 0 0.0
02/03/2018
53.84
 220 52.79 54.32 52.79 90 10 0.0
01/03/2018
52.79
 290 53.79 53.79 52.79 30 50 -0.0
28/02/2018
53.79
 140 52.79 54.32 52.79 100 90 0.0
27/02/2018
52.79
 220 54.85 54.85 52.74 0 200 -0.0
26/02/2018
54.85
 730 53.32 54.85 51.79 630 0 0.1
23/02/2018
53.32
 20 53.26 53.32 53.26 20 0 0.0
22/02/2018
53.26
 5,880 54.85 54.85 51.73 2,560 5,840 -0.3
21/02/2018
54.85
 5,150 53.42 54.90 52.21 4,840 3,780 0.1
13/02/2018
53.42
 170 52.68 53.53 53.42 70 0 0.0
12/02/2018
52.68
 160 51.73 54.64 51.73 90 0 0.0
09/02/2018
51.73
 310 52.79 52.79 50.68 130 10 0.0
08/02/2018
52.79
 310 53.26 53.79 52.79 310 0 0.0
07/02/2018
53.26
 490 52.16 54.00 49.25 210 80 0.0
06/02/2018
52.16
 10,700 51.21 52.47 47.67 8,850 8,600 0.0
05/02/2018
51.21
 310 52.26 52.26 50.68 40 0 0.0
02/02/2018
52.26
 680 51.21 52.63 51.47 420 0 0.0
01/02/2018
51.21
 890 52.79 54.27 51.21 80 0 0.0
31/01/2018
52.79
 140 53.79 53.79 52.79 50 30 0.0
30/01/2018
53.79
 6,330 53.84 53.84 52.79 6,030 3,300 0.3
29/01/2018
53.84
 8,520 52.26 53.84 51.21 6,750 7,890 -0.1
26/01/2018
52.26
 280 54.37 54.37 52.26 200 0 0.0
25/01/2018
54.37
 540 54.37 55.11 51.73 190 0 0.0
22/01/2018
54.37
 120 55.11 55.11 52.79 80 0 0.0
19/01/2018
55.11
 200 54.32 55.11 54.37 200 0 0.0
18/01/2018
54.32
 5,140 54.37 55.16 51.52 2,000 10 0.2
17/01/2018
54.37
 2,150 54.90 54.90 51.73 40 800 -0.1
16/01/2018
54.90
 710 54.90 54.90 51.79 130 0 0.0
15/01/2018
54.90
 3,430 54.64 54.90 54.11 3,270 0 0.3
12/01/2018
54.64
 27,690 54.37 54.64 54.37 27,680 2,390 2.6
11/01/2018
54.37
 10,220 54.37 54.37 54.37 10,220 4,160 0.6
10/01/2018
54.37
 21,370 54.11 54.37 52.79 21,290 20,780 0.1
09/01/2018
54.11
 0 54.11 54.11 54.11 0 0 0
08/01/2018
54.11
 15,240 54.11 54.37 54.11 151,610 136,680 1.5
05/01/2018
54.11
 4,370 54.11 54.11 53.84 4,370 0 0.4
04/01/2018
54.11
 4,690 53.84 54.37 53.84 4,680 1,600 0.3
03/01/2018
53.84
 1,630 54.11 54.11 51.26 1,470 0 0.1
02/01/2018
54.11
 6,430 53.32 54.11 53.84 6,030 6,270 -0.0
29/12/2017
53.32
 610 53.84 53.84 52.26 20 500 -0.0
28/12/2017
53.84
 320 53.84 53.84 50.78 210 100 0.0
27/12/2017
53.84
 1,380 54.32 54.32 52.79 820 0 0.1
26/12/2017
54.32
 600 54.48 54.48 52.79 50 260 -0.0
25/12/2017
54.48
 20 54.48 54.48 54.48 20 0 0.0
22/12/2017
54.48
 20 53.84 54.48 54.48 84,780 84,760 0.0
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2017
53.84
 15,330 51.79 54.58 53.84 15,260 15,240 0.0
20/12/2017
51.79
 2,900 53.56 53.56 50.69 2,470 0 0.2
19/12/2017
53.56
 0 53.56 53.56 53.56 0 0 0
18/12/2017
53.56
 110 53.51 53.56 52.78 110 0 0.0
15/12/2017
53.51
 210 52.78 53.51 53.51 210 0 0.0
14/12/2017
52.78
 430 52.78 53.56 52.78 260 0 0.0
13/12/2017
52.78
 1,790 52.26 53.41 52.26 1,170 100 0.1
12/12/2017
52.26
 780 52.99 52.99 52.26 710 690 0.0
11/12/2017
52.99
 3,910 52.78 53.51 52.26 3,910 0 0.4
08/12/2017
52.78
 2,470 52.26 52.78 50.69 1,970 0 0.2
07/12/2017
52.26
 7,450 52.52 52.52 50.74 7,110 500 0.7
06/12/2017
52.52
 5,220 52.52 52.52 52.26 5,210 0 0.5
05/12/2017
52.52
 190 51.73 52.78 49.96 70 100 -0.0
04/12/2017
51.73
 2,230 50.64 51.73 50.69 2,230 0 0.2
01/12/2017
50.64
 5,190 50.64 50.64 49.70 4,300 1,400 0.3
30/11/2017
50.64
 1,590 50.17 51.16 50.06 1,000 400 0.1
29/11/2017
50.17
 1,190 51.21 51.21 49.33 0 0 0
28/11/2017
51.21
 3,430 51.68 51.73 51.21 2,980 3,030 -0.0

Chính sách bảo mật | Điều khoản sử dụng |