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
(2024-08-20) 		-1.02 -1.90% 5,754,700 -2,107,100 7.9
52.20
55.88
52.80
2 tháng
(2024-07-22) 		-0.92 -1.72% 9,334,300 -4,031,089 -95.0
49.06
55.88
52.80
3 tháng
(2024-06-21) 		1.14 2.21% 11,798,500 -3,730,189 -79.8
49.06
55.88
52.80
6 tháng
(2024-03-25) 		3.79 7.74% 16,064,200 -2,756,469 -29.9
46.11
55.88
52.80
12 tháng
(2023-09-25) 		-0.24 -0.44% 24,842,700 -3,358,444 -56.8
44.88
55.88
52.80
24 tháng
(2022-09-30) 		2.07 4.07% 57,763,300 1,467,702 203.7
34.57
60.01
52.80
36 tháng
(2021-10-05) 		15.81 42.73% 93,177,300 -4,289,942 -120.1
34.57
64.67
52.80
60 tháng
(2019-10-16) 		13.69 35.01% 142,273,590 -11,122,773 -333.5
21.26
64.67
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
4.95
 25,360 4.66 4.95 4.46 23,000 0 0.6
29/01/2013
4.66
 10,220 4.38 4.66 4.36 7,120 0 0.2
28/01/2013
4.38
 5,350 4.13 4.38 4.11 2,260 0 0.1
25/01/2013
4.13
 18,100 3.89 4.13 3.89 14,530 0 0.3
24/01/2013
3.89
 20 3.82 3.89 3.89 0 0 0
23/01/2013
3.82
 5,130 3.91 3.91 3.76 0 0 0
22/01/2013
3.91
 0 3.91 3.91 3.91 0 0 0
21/01/2013
3.91
 30 3.78 3.91 3.86 0 0 0
18/01/2013
3.78
 17,200 3.93 3.93 3.74 1,500 0 0.0
17/01/2013
3.93
 4,070 3.93 3.93 3.87 1,510 0 0.0
16/01/2013
3.93
 2,180 3.91 4.11 3.86 0 0 0
15/01/2013
3.91
 3,820 3.84 3.91 3.82 0 0 0
14/01/2013
3.84
 1,100 3.91 3.91 3.80 0 0 0
11/01/2013
3.91
 10,000 3.89 3.91 3.84 9,990 0 0.2
10/01/2013
3.89
 10,080 3.91 3.91 3.78 5,000 400 0.1
09/01/2013
3.91
 5,940 3.82 3.97 3.82 0 0 0
08/01/2013
3.82
 9,030 3.84 3.84 3.72 5,000 0 0.1
07/01/2013
3.84
 5,420 3.86 3.86 3.78 810 0 0.0
04/01/2013
3.86
 6,610 3.74 3.86 3.68 5,190 0 0.1
03/01/2013
3.74
 740 3.80 3.80 3.74 680 0 0.0
02/01/2013
3.80
 4,260 3.62 3.80 3.62 3,060 0 0.1
28/12/2012
3.62
 19,030 3.62 3.80 3.62 0 0 0
27/12/2012
3.62
 12,520 3.78 3.89 3.62 1,500 0 0.0
26/12/2012
3.78
 6,770 3.78 3.80 3.78 4,000 370 0.1
25/12/2012
3.78
 5,760 3.87 3.89 3.78 1,700 0 0.0
24/12/2012
3.87
 3,160 3.93 3.93 3.76 1,500 0 0.0
21/12/2012
3.93
 10 3.89 3.93 3.93 0 0 0
20/12/2012
3.89
 6,890 3.91 3.91 3.76 100 0 0.0
19/12/2012
3.91
 2,790 3.91 3.91 3.78 430 0 0.0
18/12/2012
3.91
 1,900 3.91 3.91 3.91 0 0 0
17/12/2012
3.91
 3,420 3.82 3.91 3.82 500 0 0.0
14/12/2012
3.82
 5,500 3.82 3.84 3.82 0 0 0
13/12/2012
3.82
 6,060 3.78 3.82 3.72 600 1,000 -0.0
12/12/2012
3.78
 1,040 3.72 3.78 3.72 1,000 0 0.0
11/12/2012
3.72
 1,010 3.72 3.82 3.72 0 1,000 -0.0
10/12/2012
3.72
 180 3.72 3.82 3.64 0 0 0
07/12/2012
3.72
 2,050 3.74 3.74 3.64 900 0 0.0
06/12/2012
3.74
 4,230 3.76 3.76 3.58 1,120 0 0.0
05/12/2012
3.76
 1,800 3.64 3.76 3.72 1,780 0 0.0
04/12/2012
3.64
 5,560 3.82 3.82 3.64 0 0 0
03/12/2012
3.82
 230 3.78 3.82 3.78 200 0 0.0
30/11/2012
3.78
 610 3.74 3.78 3.76 0 0 0
29/11/2012
3.74
 3,710 3.66 3.84 3.68 0 0 0
28/11/2012
3.66
 30 3.82 3.97 3.66 0 90,000 -1.7
27/11/2012
3.82
 1,030 3.99 3.99 3.80 0 0 0
26/11/2012
3.99
 11,000 3.99 3.99 3.99 11,000 0 0.2
23/11/2012
3.99
 100 3.89 3.99 3.99 100 0 0.0
22/11/2012
3.89
 12,180 3.89 3.89 3.74 0 102,160 -2.0
21/11/2012
3.89
 60,700 3.72 3.89 3.76 5,700 330,100 -6.2
20/11/2012
3.72
 700 3.72 3.72 3.72 0 0 0
19/11/2012
3.72
 50 3.70 3.80 3.70 0 0 0
16/11/2012
3.70
 1,410 3.66 3.70 3.68 0 0 0
15/11/2012
3.66
 530 3.74 3.86 3.66 0 0 0
14/11/2012
3.74
 10 3.60 3.74 3.74 0 0 0
13/11/2012
3.60
 10 3.46 3.60 3.60 0 0 0
12/11/2012
3.46
 2,310 3.62 3.74 3.46 2,270 0 0.0
09/11/2012
3.62
 910 3.52 3.62 3.52 210 0 0.0
08/11/2012
3.52
 12,050 3.42 3.52 3.52 12,000 0 0.2
07/11/2012
3.42
 1,500 3.42 3.42 3.42 1,500 0 0.0
06/11/2012
3.42
 1,010 3.39 3.50 3.42 0 0 0
05/11/2012
3.39
 100 3.39 3.39 3.39 0 0 0
02/11/2012
3.39
 9,150 3.41 3.42 3.39 8,800 0 0.2
01/11/2012
3.41
 950 3.37 3.50 3.41 0 0 0
31/10/2012
3.37
 60 3.37 3.42 3.37 20 0 0.0
30/10/2012
3.37
 3,210 3.35 3.42 3.35 1,000 0 0.0
29/10/2012
3.35
 6,100 3.50 3.52 3.35 0 10 -0.0
26/10/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
26/10/2012
3.50
 3,200 3.34 3.50 3.46 0 0 0
25/10/2012
3.34
 870 3.38 3.38 3.34 0 0 0
24/10/2012
3.38
 7,830 3.26 3.42 3.34 6,000 10 0.1
23/10/2012
3.26
 220 3.26 3.33 3.26 0 0 0
22/10/2012
3.26
 500 3.25 3.26 3.26 0 0 0
19/10/2012
3.25
 2,330 3.41 3.41 3.25 0 0 0
18/10/2012
3.41
 710 3.57 3.57 3.41 0 0 0
17/10/2012
3.57
 10 3.49 3.57 3.57 0 0 0
16/10/2012
3.49
 10 3.41 3.49 3.49 0 0 0
15/10/2012
3.41
 10 3.28 3.41 3.41 0 0 0
12/10/2012
3.28
 4,310 3.20 3.34 3.21 0 0 0
11/10/2012
3.20
 0 3.20 3.20 3.20 0 0 0
10/10/2012
3.20
 3,930 3.21 3.21 3.08 0 0 0
09/10/2012
3.21
 1,020 3.21 3.21 3.10 0 0 0
08/10/2012
3.21
 10 3.07 3.21 3.21 0 0 0
05/10/2012
3.07
 15,270 3.21 3.23 3.07 0 13,430 -0.3
04/10/2012
3.21
 15,560 3.21 3.26 3.07 0 14,880 -0.3
03/10/2012
3.21
 1,100 3.23 3.26 3.21 0 0 0
02/10/2012
3.23
 70 3.25 3.25 3.10 0 0 0
01/10/2012
3.25
 2,210 3.18 3.25 3.11 0 0 0
28/09/2012
3.18
 2,500 3.21 3.21 3.18 0 0 0
27/09/2012
3.21
 30 3.21 3.23 3.07 0 0 0
26/09/2012
3.21
 1,510 3.23 3.23 3.18 0 0 0
25/09/2012
3.23
 650 3.16 3.28 3.03 0 0 0
24/09/2012
3.16
 450 3.16 3.16 3.16 0 0 0
21/09/2012
3.16
 10 3.11 3.16 3.16 0 0 0
20/09/2012
3.11
 3,160 3.23 3.23 3.11 0 0 0
19/09/2012
3.23
 1,900 3.25 3.25 3.10 0 0 0
18/09/2012
3.25
 2,810 3.25 3.25 3.11 0 0 0
17/09/2012
3.25
 3,370 3.18 3.25 3.10 0 0 0
14/09/2012
3.18
 1,870 3.10 3.18 3.13 0 0 0
13/09/2012
3.10
 2,020 3.23 3.26 3.10 0 0 0
12/09/2012
3.23
 2,000 3.26 3.26 3.18 0 0 0
11/09/2012
3.26
 170 3.28 3.28 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |