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)
19/09/2016
42.27
 720 42.51 42.51 40.35 300 0 0.0
16/09/2016
42.51
 640 42.51 42.51 41.14 510 0 0.1
15/09/2016
42.51
 1,360 43.10 43.10 41.14 170 0 0.0
14/09/2016
43.10
 110 43.88 43.88 43.10 80 0 0.0
13/09/2016
43.88
 290 43.02 43.88 40.35 90 0 0.0
12/09/2016
43.02
 1,600 43.10 43.88 40.08 310 60 0.0
09/09/2016
43.10
 40 43.10 43.10 43.10 40 0 0.0
08/09/2016
43.10
 110 43.10 43.10 41.14 10 0 0.0
07/09/2016
43.10
 100 43.10 43.10 42.31 40 0 0.0
06/09/2016
43.10
 40 43.10 43.10 42.31 30 0 0.0
05/09/2016
43.10
 1,980 43.10 43.10 42.70 1,950 0 0.2
01/09/2016
43.10
 1,470 42.70 43.10 39.96 250 0 0.0
31/08/2016
42.70
 210 42.31 43.10 42.31 110 0 0.0
30/08/2016
42.31
 0 42.31 42.31 42.31 0 0 0
29/08/2016
42.31
 740 42.70 42.70 42.31 0 0 0
26/08/2016
42.70
 800 43.10 43.10 42.70 350 0 0.0
25/08/2016
43.10
 100 43.10 43.10 43.10 40 0 0.0
24/08/2016
43.10
 120 43.10 43.10 41.53 10 0 0.0
23/08/2016
43.10
 110 43.10 43.88 42.70 53,280 53,240 0.0
22/08/2016
43.10
 680 43.10 43.10 41.14 115,120 115,560 -0.0
19/08/2016
43.10
 1,090 43.10 45.05 43.10 22,070 22,000 0.0
18/08/2016
43.10
 1,270 43.10 45.84 43.10 670 0 0.1
17/08/2016
43.10
 1,050 40.74 43.10 40.35 22,690 22,000 0.1
16/08/2016
40.74
 1,470 43.49 43.49 40.74 0 1,220 -0.1
15/08/2016
43.49
 640 44.27 44.27 41.53 30 0 0.0
12/08/2016
44.27
 370 43.49 45.05 40.74 160 20 0.0
11/08/2016
43.49
 460 41.14 43.49 38.98 120 440 -0.0
10/08/2016
41.14
 12,820 38.79 41.14 38.79 10,150 10,140 -0.0
09/08/2016
38.79
 910 37.02 38.79 37.02 500 450 0.0
08/08/2016
37.02
 200 37.02 37.02 37.02 120 0 0.0
05/08/2016
37.02
 60 37.22 37.22 37.02 60 0 0.0
04/08/2016
37.22
 160 36.83 37.22 36.43 60 0 0.0
03/08/2016
36.83
 0 36.83 36.83 36.83 0 0 0
02/08/2016
36.83
 3,220 36.43 36.83 35.26 1,260 2,500 -0.1
01/08/2016
36.43
 4,460 36.43 36.63 35.26 4,350 3,000 0.1
29/07/2016
36.43
 3,170 36.83 36.83 35.26 70 3,000 -0.3
28/07/2016
36.83
 0 36.83 36.83 36.83 0 0 0
27/07/2016
36.83
 4,040 36.63 36.83 36.43 440 3,000 -0.2
26/07/2016
36.63
 5,340 36.83 36.83 34.28 3,310 3,840 -0.0
25/07/2016
36.83
 100 37.22 37.22 36.83 0 0 0
22/07/2016
37.22
 30 36.04 37.22 37.22 30 0 0.0
21/07/2016
36.04
 1,160 35.26 36.43 35.26 260 300 -0.0
20/07/2016
35.26
 2,040 36.43 36.43 35.26 2,030 1,620 0.0
19/07/2016
36.43
 120 35.85 36.43 35.65 70 0 0.0
18/07/2016
35.85
 600 34.87 36.04 35.26 70 0 0.0
15/07/2016
34.87
 640 36.04 36.04 34.87 350 0 0.0
14/07/2016
36.04
 350 33.69 36.04 35.26 60 0 0.0
13/07/2016
33.69
 1,050 36.04 36.04 33.69 0 140 -0.0
12/07/2016
36.04
 580 36.04 36.04 35.26 510 410 0.0
11/07/2016
36.04
 20 35.26 36.04 36.04 20 0 0.0
08/07/2016
35.26
 4,260 35.06 37.02 35.26 10 80 -0.0
07/07/2016
35.06
 880 35.26 36.43 35.06 20 0 0.0
06/07/2016
35.26
 950 36.43 37.22 35.26 30 940 -0.1
05/07/2016
36.43
 310 35.65 36.83 36.43 110 10 0.0
04/07/2016
35.65
 0 35.65 35.65 35.65 0 0 0
01/07/2016
35.65
 1,580 35.65 37.22 35.65 60 310 -0.0
30/06/2016
35.65
 2,240 35.65 35.65 35.26 40 30 0.0
29/06/2016
35.65
 20 35.65 35.65 35.65 20 0 0.0
28/06/2016
35.65
 10,190 35.65 35.85 33.69 10,050 1,740 0.8
27/06/2016
35.65
 2,740 35.65 35.65 33.30 80 690 -0.1
24/06/2016
35.65
 480 35.46 36.04 33.69 50 0 0.0
23/06/2016
35.46
 1,180 35.26 36.04 35.26 130 0 0.0
22/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/06/2016
35.26
 90 34.87 35.26 34.87 80 10 0.0
21/06/2016
34.87
 1,900 34.87 35.45 34.87 90 650 -0.1
20/06/2016
34.87
 380 34.87 34.87 34.87 380 0 0.0
17/06/2016
34.87
 2,210 34.09 34.87 34.09 2,040 1,800 0.0
16/06/2016
34.09
 2,840 33.71 34.87 32.74 240 50 0.0
15/06/2016
33.71
 0 33.71 33.71 33.71 0 0 0
14/06/2016
33.71
 600 35.64 35.64 33.32 0 0 0
13/06/2016
35.64
 140 33.71 35.64 33.71 140 0 0.0
10/06/2016
33.71
 1,050 33.71 33.71 33.32 50 940 -0.1
09/06/2016
33.71
 60 33.71 33.71 33.12 20 20 0
08/06/2016
33.71
 2,450 33.71 33.71 33.71 10 2,050 -0.2
07/06/2016
33.71
 1,170 34.67 34.67 32.74 70 1,060 -0.1
06/06/2016
34.67
 100 33.71 35.45 34.67 70 0 0.0
03/06/2016
33.71
 8,330 33.71 35.64 31.38 110 1,670 -0.1
02/06/2016
33.71
 1,840 32.93 33.71 30.80 330 0 0.0
01/06/2016
32.93
 1,480 33.32 33.32 30.99 80 0 0.0
31/05/2016
33.32
 1,000 31.96 33.51 30.99 480 30 0.0
30/05/2016
31.96
 790 30.61 32.54 30.61 210 0 0.0
27/05/2016
30.61
 1,920 30.22 30.61 30.22 420 0 0.0
26/05/2016
30.22
 920 30.22 30.41 30.22 520 0 0.0
25/05/2016
30.22
 210 29.64 30.22 29.64 210 0 0.0
24/05/2016
29.64
 610 29.06 29.64 29.44 20 490 -0.0
23/05/2016
29.06
 1,740 28.86 29.83 29.06 0 10 -0.0
20/05/2016
28.86
 50 28.86 28.86 28.86 0 0 0
19/05/2016
28.86
 0 28.86 28.86 28.86 0 0 0
18/05/2016
28.86
 2,760 29.06 29.06 28.48 120 0 0.0
17/05/2016
29.06
 3,090 29.44 29.44 28.28 30 0 0.0
16/05/2016
29.44
 230 29.44 29.44 28.86 50 0 0.0
13/05/2016
29.44
 730 29.83 29.83 29.44 10 0 0.0
12/05/2016
29.83
 530 30.03 30.03 29.06 30 0 0.0
11/05/2016
30.03
 230 30.03 30.03 29.25 10 0 0.0
10/05/2016
30.03
 3,730 30.03 30.03 29.44 2,500 0 0.2
09/05/2016
30.03
 2,210 30.41 30.41 29.06 20 0 0.0
06/05/2016
30.41
 8,210 30.41 31.38 29.06 440 0 0.0
05/05/2016
30.41
 6,030 28.48 30.41 29.06 30 0 0.0
04/05/2016
28.48
 13,270 26.73 28.48 27.70 50 4,580 -0.3
29/04/2016
26.73
 22,030 25.38 26.73 25.57 9,900 20,740 -0.7
28/04/2016
25.38
 1,230 25.38 25.57 25.38 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |