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)
27/11/2017
51.68
 5,730 51.73 52.78 48.34 1,210 0 0.1
24/11/2017
51.73
 11,240 51.21 52.20 47.66 26,470 11,180 1.5
23/11/2017
51.21
 1,120 51.47 51.47 49.75 50,270 50,850 -0.1
22/11/2017
51.47
 2,490 51.73 52.26 51.47 2,480 1,470 0.1
21/11/2017
51.73
 20,480 51.21 52.26 51.21 50,800 37,120 1.4
20/11/2017
51.21
 10 51.21 51.21 51.21 0 10 -0.0
17/11/2017
51.21
 510 51.73 51.73 50.17 490 110 0.0
16/11/2017
51.73
 0 51.73 51.73 51.73 0 0 0
15/11/2017
51.73
 10 51.73 51.73 51.73 0 10 -0.0
14/11/2017
51.73
 0 51.73 51.73 51.73 0 0 0
13/11/2017
51.73
 13,360 51.73 51.73 51.73 13,360 250 1.3
10/11/2017
51.73
 1,410 51.73 51.73 51.73 1,380 0 0.1
09/11/2017
51.73
 2,610 51.63 52.05 50.95 2,500 0 0.2
08/11/2017
51.63
 210 51.63 52.10 51.63 210 0 0.0
07/11/2017
51.63
 1,050 51.63 52.05 51.58 1,040 0 0.1
06/11/2017
51.63
 20 50.17 51.63 51.63 20 0 0.0
03/11/2017
50.17
 20 51.21 51.21 50.17 0 0 0
02/11/2017
51.21
 13,110 51.21 51.73 49.64 12,930 0 1.3
01/11/2017
51.21
 2,110 51.16 51.21 50.17 20 0 0.0
31/10/2017
51.16
 280 51.68 51.68 49.70 60 0 0.0
30/10/2017
51.68
 40 52.26 52.26 51.68 0 0 0
27/10/2017
52.26
 940 52.47 52.47 51.73 940 0 0.1
26/10/2017
52.47
 180 51.73 52.47 52.47 180 0 0.0
25/10/2017
51.73
 3,960 51.73 51.94 49.80 10 0 0.0
24/10/2017
51.73
 930 51.21 53.41 49.85 80 0 0.0
23/10/2017
51.21
 24,450 52.00 52.00 49.64 24,320 17,490 0.7
20/10/2017
52.00
 1,890 52.20 53.56 49.70 190 0 0.0
19/10/2017
52.20
 830 52.62 52.62 50.32 10 0 0.0
18/10/2017
52.62
 5,130 49.64 52.62 49.64 4,260 1,190 0.3
17/10/2017
49.64
 5,560 50.69 50.69 48.60 5,270 0 0.5
16/10/2017
50.69
 600 50.69 50.69 49.64 90 0 0.0
13/10/2017
50.69
 4,490 50.95 51.00 49.54 4,080 4,230 -0.0
12/10/2017
50.95
 50 51.05 51.05 50.17 20 0 0.0
11/10/2017
51.05
 550 51.05 51.05 50.69 50 80 -0.0
10/10/2017
51.05
 370 51.11 51.16 49.90 60 0 0.0
09/10/2017
51.11
 180 51.21 51.21 49.70 30 10 0.0
06/10/2017
51.21
 960 51.21 51.21 50.17 70 10 0.0
05/10/2017
51.21
 0 51.21 51.21 51.21 0 0 0
04/10/2017
51.21
 250 51.21 52.20 50.69 30 60 -0.0
03/10/2017
51.21
 820 51.73 51.73 50.27 320 0 0.0
02/10/2017
51.73
 1,110 51.73 53.04 51.21 950 0 0.1
29/09/2017
51.73
 610 51.73 53.30 51.47 550 0 0.1
28/09/2017
51.73
 1,600 51.05 53.30 51.11 900 0 0.1
27/09/2017
51.05
 1,440 51.21 51.26 51.05 1,010 0 0.1
26/09/2017
51.21
 870 51.21 51.21 50.69 130 0 0.0
25/09/2017
51.21
 1,120 52.26 52.26 50.17 200 990 -0.1
22/09/2017
52.26
 420 51.52 53.82 50.69 100,390 100,010 0.0
21/09/2017
51.52
 1,150 50.32 51.63 50.17 770 70 0.1
20/09/2017
50.32
 2,090 50.06 50.58 49.80 320 470 -0.0
19/09/2017
50.06
 430 50.64 50.64 49.12 90 240 -0.0
18/09/2017
50.64
 19,880 51.21 51.21 47.66 15,990 0 1.5
15/09/2017
51.21
 850 51.42 51.42 49.90 330 610 -0.0
14/09/2017
51.42
 220 50.74 51.63 50.17 170 0 0.0
13/09/2017
50.74
 4,340 52.73 52.73 49.64 60 1,330 -0.1
12/09/2017
52.73
 140 51.73 52.73 52.73 140 0 0.0
11/09/2017
51.73
 3,030 51.73 53.25 48.60 30 2,440 -0.2
08/09/2017
51.73
 720 51.00 53.04 50.17 70 510 -0.0
07/09/2017
51.00
 2,060 52.26 53.30 51.00 90 120 -0.0
06/09/2017
52.26
 2,010 52.26 55.13 52.26 150 0 0.0
05/09/2017
52.26
 3,330 52.73 52.73 49.07 30 3,000 -0.3
01/09/2017
52.73
 580 52.78 52.78 51.21 340 0 0.0
31/08/2017
52.78
 2,930 53.04 53.04 50.95 1,760 930 0.1
30/08/2017
53.04
 440 53.25 53.25 53.04 240 0 0.0
29/08/2017
53.25
 390 54.35 54.35 51.47 120 0 0.0
28/08/2017
54.35
 120 54.35 54.35 54.35 120 0 0.0
25/08/2017
54.35
 1,740 52.26 55.65 52.26 1,480 10 0.1
24/08/2017
52.26
 1,570 54.87 54.87 51.79 0 0 0
23/08/2017
54.87
 140 54.29 55.39 52.78 100 0 0.0
22/08/2017
54.29
 50 54.29 54.29 54.29 0 0 0
21/08/2017
54.29
 50 54.35 54.35 53.30 30 0 0.0
18/08/2017
54.35
 1,050 54.56 54.56 53.82 40 40 0
17/08/2017
54.56
 0 54.56 54.56 54.56 0 0 0
16/08/2017
54.56
 990 54.61 54.61 51.94 980 10 0.1
15/08/2017
54.61
 90 54.82 54.82 52.26 30 50 -0.0
14/08/2017
54.82
 110 54.45 54.82 54.35 10 0 0.0
11/08/2017
54.45
 910 54.71 54.71 52.15 60 850 -0.1
10/08/2017
54.71
 300 55.39 55.39 52.00 170 0 0.0
09/08/2017
55.39
 130 53.82 55.39 50.74 100 0 0.0
08/08/2017
53.82
 60 54.35 54.82 53.77 30 0 0.0
07/08/2017
54.35
 2,340 54.87 54.87 51.47 1,240 900 0.0
04/08/2017
54.87
 3,120 53.20 54.87 50.69 1,960 900 0.1
03/08/2017
53.20
 460 54.35 54.35 52.26 60 70 -0.0
02/08/2017
54.35
 3,330 55.18 55.18 54.29 0 0 0
01/08/2017
55.18
 320 55.91 55.91 52.78 30 290 -0.0
31/07/2017
55.91
 340 55.91 56.33 52.26 220 90 0.0
28/07/2017
55.91
 1,230 56.96 56.96 52.99 690 720 -0.0
27/07/2017
56.96
 2,610 53.56 56.96 52.26 400 1,010 -0.1
26/07/2017
53.56
 950 54.29 54.29 52.05 30 0 0.0
25/07/2017
54.29
 40 54.45 54.45 51.21 20 0 0.0
24/07/2017
54.45
 0 54.45 54.45 54.45 0 0 0
21/07/2017
54.45
 5,110 53.82 54.87 50.06 40 0 0.0
20/07/2017
53.82
 370 54.66 55.18 52.78 210 0 0.0
19/07/2017
54.66
 30 54.61 54.66 52.52 10 0 0.0
18/07/2017
54.61
 130 54.87 54.87 52.41 30 0 0.0
17/07/2017
54.87
 130 53.72 55.13 53.72 130 0 0.0
14/07/2017
53.72
 3,550 53.72 56.44 52.26 1,220 1,750 -0.1
13/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/03 (Volume + 30%, Ratio=0.30)
13/07/2017
53.72
 2,680 53.66 57.38 53.72 30 1,670 -0.2
12/07/2017
53.66
 4,140 52.71 56.05 52.47 3,210 3,580 -0.0
11/07/2017
52.71
 17,270 53.27 53.27 52.67 14,190 17,270 -0.4
10/07/2017
53.27
 8,980 55.57 55.57 51.76 8,350 8,910 -0.1

Chính sách bảo mật | Điều khoản sử dụng |