CTCP Tập đoàn Thiên Long (tlg)

65.80
-0.80
(-1.20%)
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
(2024-11-04) 		16.40 33.19% 11,176,300 788,251 48.4
49.40
66.60
65.80
2 tháng
(2024-10-07) 		19.53 42.20% 14,637,700 1,590,051 91.6
46.27
66.60
65.80
3 tháng
(2024-09-05) 		18.37 38.72% 20,357,200 2,487,151 140.0
46.27
66.60
65.80
6 tháng
(2024-06-07) 		18.95 40.44% 30,410,200 2,610,541 147.1
43.91
66.60
65.80
12 tháng
(2023-12-11) 		21.85 49.71% 41,346,200 2,480,966 143.9
40.17
66.60
65.80
24 tháng
(2022-12-15) 		23.30 54.84% 58,316,200 5,124,671 293.0
40.17
66.60
65.80
36 tháng
(2021-12-20) 		29.32 80.36% 106,826,600 982,768 56.3
30.94
66.60
65.80
60 tháng
(2019-12-31) 		37.20 130.11% 159,640,840 -4,869,233 -113.4
19.02
66.60
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
47.47
 69,400 49.40 49.40 47.47 37,300 16,200 1.2
22/09/2023
49.40
 77,700 48.79 49.40 47.91 28,000 10,400 1.0
21/09/2023
48.79
 80,100 49.40 49.40 48.61 2,300 0 0.1
20/09/2023
49.40
 81,500 49.40 49.49 48.87 33,500 200 1.9
19/09/2023
49.40
 53,200 49.22 50.10 48.35 34,000 3,300 1.7
18/09/2023
49.22
 45,100 49.75 49.93 48.87 0 0 0
15/09/2023
49.75
 83,500 49.05 50.10 49.22 73,400 27,300 2.6
14/09/2023
49.05
 57,900 49.66 50.37 48.35 5,600 1,200 0.2
13/09/2023
49.66
 44,500 50.54 50.54 49.49 900 100 0.0
12/09/2023
50.54
 97,300 49.31 50.81 48.52 76,800 0 4.4
11/09/2023
49.31
 73,600 50.37 50.98 49.31 100 1,600 -0.1
08/09/2023
50.37
 56,700 50.54 50.72 50.02 200 0 0.0
07/09/2023
50.54
 181,300 50.02 51.07 50.10 74,000 0 4.3
06/09/2023
50.02
 58,400 50.37 50.54 49.75 1,200 0 0.1
05/09/2023
50.37
 87,600 50.98 50.98 49.66 21,300 0 1.2
31/08/2023
50.98
 98,700 49.49 50.98 49.22 14,600 500 0.8
30/08/2023
49.49
 72,300 49.22 49.93 49.05 8,700 100 0.5
29/08/2023
49.22
 144,200 47.20 49.22 47.12 22,200 0 1.2
28/08/2023
47.20
 69,600 47.47 47.73 46.59 500 1,500 -0.1
25/08/2023
47.47
 83,800 47.47 47.47 46.50 13,500 17,400 -0.2
24/08/2023
47.47
 49,400 47.47 47.91 46.24 22,200 27,700 -0.3
23/08/2023
47.47
 65,500 48.26 48.35 47.03 19,100 40,400 -1.1
22/08/2023
48.26
 111,000 48.35 48.87 45.71 22,100 34,800 -0.7
21/08/2023
48.35
 43,500 47.91 48.87 47.03 29,000 1,000 1.5
18/08/2023
47.91
 96,400 49.22 49.22 45.80 14,300 3,500 0.6
17/08/2023
49.22
 60,900 48.70 49.22 48.70 1,000 800 0.0
16/08/2023
48.70
 94,800 49.05 49.22 48.52 0 700 -0.0
15/08/2023
49.05
 100,600 49.84 49.84 48.87 100 55,400 -3.1
14/08/2023
49.84
 40,400 50.10 50.10 49.40 5,000 17,100 -0.7
11/08/2023
50.10
 63,400 49.58 50.10 49.05 10,000 20,500 -0.6
10/08/2023
49.58
 38,900 50.10 50.37 49.58 500 800 -0.0
09/08/2023
50.10
 39,800 49.75 50.46 49.58 2,400 100 0.1
08/08/2023
49.75
 82,600 50.02 50.46 49.66 0 36,300 -2.1
07/08/2023
50.02
 64,700 50.81 50.81 49.84 100 7,000 -0.4
04/08/2023
50.81
 35,900 50.89 50.98 50.02 5,300 1,400 0.2
03/08/2023
50.89
 36,800 50.89 50.89 49.93 1,300 3,200 -0.1
02/08/2023
50.89
 31,800 50.72 51.16 50.46 4,100 2,100 0.1
01/08/2023
50.72
 40,300 51.77 51.77 50.72 19,800 2,300 1.0
31/07/2023
51.77
 88,400 51.60 51.86 50.81 42,400 2,300 2.4
28/07/2023
51.60
 91,600 49.66 51.86 49.58 31,500 500 1.8
27/07/2023
49.66
 282,700 52.04 52.13 49.22 2,600 168,000 -9.4
26/07/2023
52.04
 29,300 52.21 52.30 51.77 1,800 0 0.1
25/07/2023
52.21
 45,200 52.30 52.74 51.51 4,800 20,000 -0.9
24/07/2023
52.30
 61,000 52.74 53.18 51.86 2,500 20,400 -1.1
21/07/2023
52.74
 41,400 52.74 52.92 52.39 5,900 0 0.4
20/07/2023
52.74
 58,000 51.86 52.74 51.86 0 2,200 -0.1
19/07/2023
51.86
 27,900 52.21 52.30 51.51 14,500 1,100 0.8
18/07/2023
52.21
 98,000 52.30 52.30 51.60 64,900 51,500 0.8
17/07/2023
52.30
 104,300 52.30 52.56 50.98 20,800 50,900 -1.8
14/07/2023
52.30
 103,200 52.13 52.39 51.77 11,700 51,900 -2.4
13/07/2023
52.13
 49,900 52.48 52.56 51.86 1,400 20,000 -1.1
12/07/2023
52.48
 38,600 52.30 53.09 51.95 7,500 20,200 -0.8
11/07/2023
52.30
 42,800 51.86 52.74 51.86 3,700 0 0.2
10/07/2023
51.86
 42,400 52.39 52.56 51.77 100 20,000 -1.2
07/07/2023
52.39
 57,600 53.62 53.62 52.13 6,300 41,200 -2.1
06/07/2023
53.62
 94,500 53.71 53.71 52.48 34,400 22,600 0.7
05/07/2023
53.71
 204,100 53.18 54.06 52.13 193,200 40,800 9.3
04/07/2023
53.18
 232,400 51.60 53.18 50.54 231,300 15,100 12.9
03/07/2023
51.60
 61,300 51.60 51.69 50.98 39,100 2,300 2.2
30/06/2023
51.60
 197,100 50.89 52.65 50.37 173,500 2,700 10.0
29/06/2023
50.89
 44,800 51.07 52.30 50.54 79,200 6,000 4.3
28/06/2023
51.07
 139,900 50.37 52.65 49.93 133,800 20,100 6.6
27/06/2023
50.37
 124,000 51.07 51.33 49.49 3,000 53,900 -2.9
26/06/2023
51.07
 50,400 51.86 51.86 50.81 500 22,600 -1.3
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2023
51.86
 94,300 52.39 53.18 51.69 500 24,000 -1.4
22/06/2023
52.39
 79,200 52.56 52.73 52.30 1,400 2,500 -0.1
21/06/2023
52.56
 210,000 53.08 53.25 52.13 86,600 74,200 0.8
20/06/2023
53.08
 89,700 51.27 53.16 50.25 58,900 19,400 2.4
19/06/2023
51.27
 39,000 51.45 51.45 49.73 10,100 600 0.6
16/06/2023
51.45
 189,600 48.45 51.45 48.36 123,100 54,400 4.1
15/06/2023
48.45
 25,700 48.36 48.62 48.10 1,100 1,500 -0.0
14/06/2023
48.36
 11,500 48.36 49.13 48.36 1,400 1,200 0.0
13/06/2023
48.36
 64,900 48.87 49.05 48.10 500 27,900 -1.5
12/06/2023
48.87
 37,700 47.67 49.30 48.36 700 10,600 -0.6
09/06/2023
47.67
 59,500 47.50 48.27 47.50 1,400 20,200 -1.0
08/06/2023
47.50
 38,300 48.10 48.19 47.16 2,800 10,500 -0.4
07/06/2023
48.10
 9,700 48.02 48.70 48.02 100 300 -0.0
06/06/2023
48.02
 19,500 48.53 48.53 48.02 3,300 7,700 -0.2
05/06/2023
48.53
 18,600 49.13 49.13 48.19 5,200 1,400 0.2
02/06/2023
49.13
 27,800 48.62 49.65 48.62 11,700 0 0.7
01/06/2023
48.62
 47,900 49.65 49.73 48.45 1,800 4,100 -0.1
31/05/2023
49.65
 87,600 49.05 49.65 48.19 72,600 800 4.1
30/05/2023
49.05
 63,700 48.27 49.05 47.59 20,800 0 1.2
29/05/2023
48.27
 22,300 48.36 48.45 47.33 5,200 500 0.3
26/05/2023
48.36
 42,900 46.90 48.36 46.90 24,700 900 1.3
25/05/2023
46.90
 22,900 47.50 47.76 46.82 3,900 800 0.2
24/05/2023
47.50
 31,300 46.99 48.87 46.82 9,900 1,700 0.5
23/05/2023
46.99
 49,800 47.50 48.02 46.73 4,500 4,700 -0.0
22/05/2023
47.50
 55,600 48.10 48.19 47.33 600 7,000 -0.4
19/05/2023
48.10
 303,400 45.27 48.10 44.67 329,900 102,800 12.5
18/05/2023
45.27
 35,700 45.36 45.36 44.67 24,900 5,900 1.0
17/05/2023
45.36
 51,500 45.02 45.44 44.59 24,300 2,900 1.1
16/05/2023
45.02
 31,300 44.93 45.44 44.59 10,200 6,000 0.2
15/05/2023
44.93
 29,200 45.87 45.87 44.93 3,000 0 0.2
12/05/2023
45.87
 15,100 45.87 45.96 45.02 7,700 2,000 0.3
11/05/2023
45.87
 81,300 44.93 45.87 44.93 8,500 18,000 -0.5
10/05/2023
44.93
 76,700 45.10 45.44 44.59 48,100 13,400 1.8
09/05/2023
45.10
 51,100 45.02 45.36 44.42 13,800 2,000 0.6
08/05/2023
45.02
 44,500 45.36 45.44 44.07 8,100 15,700 -0.4
05/05/2023
45.36
 25,200 45.96 46.04 44.84 3,600 4,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |