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)
10/07/2015
19.73
 600 19.73 20.32 19.43 100 0 0.0
09/07/2015
19.73
 660 20.02 20.02 19.14 0 0 0
08/07/2015
20.02
 230 20.02 20.02 20.02 30 0 0.0
07/07/2015
20.02
 70 20.32 20.32 19.14 20 0 0.0
06/07/2015
20.32
 60 19.43 20.32 18.25 40 0 0.0
03/07/2015: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/07/2015
19.43
 6,340 18.20 19.43 19.43 0 0 0
02/07/2015
18.20
 1,310 17.94 18.33 17.94 1,110 0 0.1
01/07/2015
17.94
 480 18.33 18.33 17.94 10 0 0.0
30/06/2015
18.33
 10 18.07 18.33 18.33 130,009 130,009 0
29/06/2015
18.07
 80 18.33 18.33 18.07 0 0 0
26/06/2015
18.33
 11,170 18.33 18.33 18.07 117,450 118,070 -0.0
25/06/2015
18.33
 1,450 18.46 18.46 18.33 1,050 0 0.1
24/06/2015
18.46
 1,080 17.81 18.46 17.81 1,080 0 0.1
23/06/2015
17.81
 1,570 18.20 18.46 17.81 10 0 0.0
22/06/2015
18.20
 2,590 18.33 18.46 18.20 40 0 0.0
19/06/2015
18.33
 4,340 19.12 19.12 18.33 1,150 4,290 -0.2
18/06/2015
19.12
 3,220 18.46 19.12 18.33 3,220 3,170 0.0
17/06/2015
18.46
 870 18.46 18.46 18.46 870 0 0.1
16/06/2015
18.46
 3,430 18.33 18.46 17.15 2,720 0 0.2
15/06/2015
18.33
 100 17.81 18.33 18.33 100 0 0.0
12/06/2015
17.81
 16,820 17.81 18.33 17.28 16,720 15,840 0.1
11/06/2015
17.81
 400 18.33 18.33 17.81 400 0 0.0
10/06/2015
18.33
 2,740 17.81 18.33 16.89 2,500 0 0.2
09/06/2015
17.81
 750 17.02 17.81 16.89 530 730 -0.0
08/06/2015
17.02
 1,260 17.28 18.33 17.02 1,240 1,000 0.0
05/06/2015
17.28
 8,620 17.81 17.94 17.28 8,620 8,010 0.0
04/06/2015
17.81
 310 17.28 17.94 17.28 290 200 0.0
03/06/2015
17.28
 250 17.28 17.28 17.28 250 0 0.0
02/06/2015
17.28
 2,400 18.20 18.20 17.28 2,400 0 0.2
01/06/2015
18.20
 170 17.28 18.20 18.20 170 0 0.0
29/05/2015
17.28
 800 17.28 18.46 17.28 100 180 -0.0
28/05/2015
17.28
 8,620 16.76 17.28 15.71 5,420 0 0.3
27/05/2015
16.76
 3,620 16.11 16.76 16.11 3,420 0 0.2
26/05/2015
16.11
 0 16.11 16.11 16.11 0 0 0
25/05/2015
16.11
 10,790 16.37 16.76 15.84 10,770 5,090 0.3
22/05/2015
16.37
 50 16.24 16.37 16.37 50 0 0.0
21/05/2015
16.24
 0 16.24 16.24 16.24 0 0 0
20/05/2015
16.24
 0 16.24 16.24 16.24 0 0 0
19/05/2015
16.24
 110 16.37 16.37 16.24 0 0 0
18/05/2015
16.37
 110 16.24 16.37 15.19 50 0 0.0
15/05/2015
16.24
 160 15.32 16.37 14.93 150 0 0.0
14/05/2015
15.32
 20 16.11 16.11 15.32 0 0 0
13/05/2015
16.11
 1,570 15.19 16.11 15.71 1,550 0 0.1
12/05/2015
15.19
 450 16.11 16.24 15.19 400 0 0.0
11/05/2015
16.11
 0 16.11 16.11 16.11 0 0 0
08/05/2015
16.11
 760 16.11 16.11 15.06 20 0 0.0
07/05/2015
16.11
 1,030 15.19 16.11 15.97 960 0 0.1
06/05/2015
15.19
 1,570 16.24 16.24 15.19 0 0 0
05/05/2015
16.24
 730 16.24 16.24 15.19 10 0 0.0
04/05/2015
16.24
 130 15.71 16.24 15.45 50 0 0.0
27/04/2015
15.71
 680 16.50 16.50 15.71 530 0 0.0
24/04/2015
16.50
 19,070 15.45 16.50 14.53 103,140 7,220 5.7
23/04/2015
15.45
 650 15.45 15.45 15.45 650 0 0.0
22/04/2015
15.45
 3,400 15.45 15.45 15.32 3,300 0 0.2
21/04/2015
15.45
 20 15.45 15.45 14.80 10 0 0.0
20/04/2015
15.45
 0 15.45 15.45 15.45 0 0 0
17/04/2015
15.45
 100 14.67 15.45 15.32 100 0 0.0
16/04/2015
14.67
 1,730 15.32 15.71 14.67 1,720 0 0.1
15/04/2015
15.32
 510 14.40 15.32 14.67 280 0 0.0
14/04/2015
14.40
 5,610 14.67 15.45 14.14 50 5,500 -0.3
13/04/2015
14.67
 5,720 15.71 15.71 14.67 4,310 0 0.2
10/04/2015
15.71
 50 15.71 15.71 14.93 30 0 0.0
09/04/2015
15.71
 40 15.71 15.71 14.93 10 0 0.0
08/04/2015
15.71
 6,480 15.71 15.84 14.67 6,160 2,730 0.2
07/04/2015
15.71
 310 15.71 15.84 15.58 190 40 0.0
06/04/2015
15.71
 100 15.32 16.11 15.19 80 30 0.0
03/04/2015
15.32
 420 15.45 15.45 15.32 400 410 -0.0
02/04/2015
15.45
 1,420 15.58 15.58 15.19 420 0 0.0
01/04/2015
15.58
 3,600 14.80 15.71 14.80 3,500 0 0.2
31/03/2015
14.80
 180 14.40 14.93 14.67 120 0 0.0
30/03/2015
14.40
 4,550 14.53 14.53 13.75 4,310 0 0.2
27/03/2015
14.53
 140 14.80 14.80 14.53 600,000 600,000 0
26/03/2015
14.80
 610 14.80 14.80 14.80 0 0 0
25/03/2015
14.80
 40 14.93 14.93 14.80 0 0 0
24/03/2015
14.93
 0 14.93 14.93 14.93 0 0 0
23/03/2015
14.93
 370 14.67 14.93 13.88 0 0 0
20/03/2015
14.67
 10 14.14 14.67 14.67 10 0 0.0
19/03/2015
14.14
 210 14.80 14.93 14.14 0 0 0
18/03/2015
14.80
 90 14.80 14.93 14.80 0 0 0
17/03/2015
14.80
 20 14.80 14.80 14.80 0 0 0
16/03/2015
14.80
 23,050 14.80 14.93 14.80 22,500 21,180 0.1
13/03/2015
14.80
 630 14.53 14.80 14.53 140 0 0.0
12/03/2015
14.53
 370 14.53 15.19 14.53 60 0 0.0
11/03/2015
14.53
 130 14.53 14.53 14.53 0 0 0
10/03/2015
14.53
 310 14.27 14.53 14.27 0 0 0
09/03/2015
14.27
 12,000 14.27 14.27 14.27 12,000 200 0.6
06/03/2015
14.27
 0 14.27 14.27 14.27 0 0 0
05/03/2015
14.27
 490 14.27 14.27 14.27 0 150 -0.0
04/03/2015
14.27
 690 14.27 14.27 14.14 0 190 -0.0
03/03/2015
14.27
 0 14.27 14.27 14.27 0 0 0
02/03/2015
14.27
 0 14.27 14.27 14.27 0 0 0
27/02/2015
14.27
 0 14.27 14.27 14.27 0 0 0
26/02/2015
14.27
 20 14.53 14.53 14.27 0 0 0
25/02/2015
14.53
 110 14.67 14.67 14.53 110 10 0.0
24/02/2015
14.67
 10 14.27 14.67 14.67 10 0 0.0
13/02/2015
14.27
 150 14.27 14.27 14.27 0 0 0
12/02/2015
14.27
 0 14.27 14.27 14.27 0 0 0
11/02/2015
14.27
 200 14.27 14.27 14.27 0 200 -0.0
10/02/2015
14.27
 610 14.40 14.40 13.88 160 0 0.0
09/02/2015
14.40
 150 14.01 14.40 14.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |