CTCP Tập đoàn Thiên Long (tlg)

65.80
0
(0%)
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)
04/05/2023
45.96
 40,100 46.30 46.64 45.02 28,100 14,000 0.8
28/04/2023
46.30
 134,600 45.02 47.16 44.24 103,400 7,200 5.1
27/04/2023
45.02
 68,700 44.84 45.02 43.47 43,100 4,400 2.0
26/04/2023
44.84
 112,000 44.59 44.84 43.47 82,000 2,000 4.2
25/04/2023
44.59
 82,600 43.56 45.02 43.30 32,800 60,900 -1.5
24/04/2023
43.56
 12,400 43.47 43.81 43.30 500 7,200 -0.3
21/04/2023
43.47
 38,400 44.50 44.50 43.30 6,400 16,200 -0.5
20/04/2023
44.50
 13,500 44.76 45.02 43.73 600 1,800 -0.1
19/04/2023
44.76
 22,800 44.59 44.93 43.90 300 6,300 -0.3
18/04/2023
44.59
 34,900 44.59 45.02 44.16 20,200 100 1.0
17/04/2023
44.59
 34,600 44.59 44.93 44.59 22,100 1,400 1.1
14/04/2023
44.59
 15,800 45.62 46.22 44.59 0 1,200 -0.1
13/04/2023
45.62
 49,500 46.73 47.07 45.44 0 2,300 -0.1
12/04/2023
46.73
 116,500 45.19 46.73 44.84 81,100 400 4.4
11/04/2023
45.19
 99,000 44.59 45.19 44.50 74,300 21,200 2.8
10/04/2023
44.59
 99,000 42.79 44.67 42.79 61,000 1,300 3.1
07/04/2023
42.79
 16,400 43.30 44.16 42.44 500 1,800 -0.1
06/04/2023
43.30
 37,800 43.13 44.42 43.30 100 11,800 -0.6
05/04/2023
43.13
 59,500 42.53 45.44 42.87 0 25,700 -1.3
04/04/2023
42.53
 9,000 42.53 42.87 42.27 0 2,100 -0.1
03/04/2023
42.53
 39,200 42.36 43.04 42.40 6,700 12,700 -0.3
31/03/2023
42.36
 12,400 42.44 42.61 42.19 2,500 1,100 0.1
30/03/2023
42.44
 12,100 42.36 42.53 42.10 5,300 1,600 0.2
29/03/2023
42.36
 17,800 42.44 42.44 41.67 8,000 5,900 0.1
28/03/2023
42.44
 20,100 42.19 42.61 42.06 3,000 2,700 0.0
27/03/2023
42.19
 5,700 42.66 42.66 42.01 2,300 600 0.1
24/03/2023
42.66
 13,700 42.23 42.70 41.84 9,200 900 0.4
23/03/2023
42.23
 28,400 42.01 42.23 41.59 22,500 1,100 1.0
22/03/2023
42.01
 12,900 42.01 42.44 41.84 0 3,200 -0.2
21/03/2023
42.01
 28,800 42.01 42.14 41.59 0 4,000 2.3
20/03/2023
42.01
 34,900 42.44 42.74 41.97 700 5,600 -0.2
17/03/2023
42.44
 47,100 42.83 42.87 42.44 27,300 1,800 1.3
16/03/2023
42.83
 16,600 43.39 43.39 42.70 10,600 5,700 0.2
15/03/2023
43.39
 13,300 42.70 43.90 42.96 1,900 100 0.1
14/03/2023
42.70
 200,700 43.64 43.64 42.70 135,500 40,800 4.7
13/03/2023
43.64
 158,700 43.73 43.90 43.64 122,400 76,500 2.3
10/03/2023
43.73
 116,500 43.99 43.99 43.56 89,300 101,000 -0.6
09/03/2023
43.99
 142,600 43.81 44.50 43.64 79,300 112,300 -1.7
08/03/2023
43.81
 70,400 43.73 43.90 43.39 55,000 55,000 0
07/03/2023
43.73
 114,400 43.64 44.16 43.47 88,700 97,000 -0.4
06/03/2023
43.64
 39,600 43.73 44.24 43.64 6,200 8,100 -0.1
03/03/2023
43.73
 90,300 44.42 44.42 43.73 31,500 16,000 0.8
02/03/2023
44.42
 74,100 43.73 44.67 43.21 56,500 18,000 2.0
01/03/2023
43.73
 68,700 44.50 44.50 42.87 24,800 6,800 0.9
28/02/2023
44.50
 58,600 44.33 44.59 43.81 50,000 18,600 1.6
27/02/2023
44.33
 55,200 44.33 44.59 42.10 50,000 8,100 2.2
24/02/2023
44.33
 81,800 43.73 44.42 43.30 71,800 26,600 2.3
23/02/2023
43.73
 41,200 43.99 43.99 42.53 16,000 6,700 0.5
22/02/2023
43.99
 143,100 44.50 44.50 43.73 67,000 65,540 0.1
21/02/2023
44.50
 103,700 44.50 45.19 44.16 75,000 15,200 3.1
20/02/2023
44.50
 94,900 43.30 44.59 43.47 76,000 47,900 1.5
17/02/2023
43.30
 197,600 42.44 43.47 42.44 67,100 142,600 -3.8
16/02/2023
42.44
 121,600 41.54 42.44 41.24 61,225 58,900 0.1
15/02/2023
41.54
 74,900 41.37 42.36 41.16 0 50,900 -2.5
14/02/2023
41.37
 26,700 41.80 42.53 40.81 2,000 4,100 -0.1
13/02/2023
41.80
 92,000 43.30 43.30 41.41 0 16,600 -0.8
10/02/2023
43.30
 46,900 43.99 44.16 43.30 0 18,100 -0.9
09/02/2023
43.99
 31,700 43.90 44.42 43.90 0 2,500 -0.1
08/02/2023
43.90
 43,500 44.33 44.67 43.04 0 700 -0.0
07/02/2023
44.33
 76,200 44.59 45.02 43.99 55,300 2,400 2.7
06/02/2023
44.59
 26,500 45.19 45.19 43.99 100 1,100 -0.1
03/02/2023
45.19
 77,000 44.59 45.19 43.90 57,700 4,700 2.8
02/02/2023
44.59
 158,500 45.02 45.36 44.16 94,000 5,700 4.6
01/02/2023
45.02
 147,300 45.27 46.30 45.02 74,400 20,300 2.8
31/01/2023
45.27
 502,700 47.16 47.16 44.33 123,900 54,700 3.7
30/01/2023
47.16
 156,600 49.73 50.07 47.16 52,000 106,100 -3.0
27/01/2023
49.73
 78,000 48.62 50.16 48.62 51,200 3,400 2.8
19/01/2023
48.62
 51,100 48.62 48.87 48.19 25,400 4,200 1.2
18/01/2023
48.62
 51,300 49.56 49.65 47.67 1,100 4,400 -0.2
17/01/2023
49.56
 100,300 48.45 49.56 47.84 50,100 900 2.8
16/01/2023
48.45
 117,700 48.36 49.73 47.16 50,000 4,800 2.6
13/01/2023
48.36
 195,100 46.73 48.70 46.47 50,500 10,900 2.2
12/01/2023
46.73
 154,100 46.99 47.50 46.39 50,400 12,900 2.0
11/01/2023
46.99
 116,400 46.04 47.67 46.30 51,800 8,600 2.4
10/01/2023
46.04
 156,400 43.99 46.13 43.73 76,400 3,700 3.9
09/01/2023
43.99
 47,000 43.73 44.16 43.73 2,500 2,200 0.0
06/01/2023
43.73
 74,800 45.10 45.10 43.30 0 7,200 -0.4
05/01/2023
45.10
 88,300 43.99 45.44 43.30 1,000 7,500 -0.3
04/01/2023
43.99
 60,400 44.33 44.59 43.81 600 19,600 -1.0
03/01/2023
44.33
 116,600 43.73 45.53 42.79 61,120 10,400 2.6
30/12/2022
43.73
 112,100 42.61 43.73 41.50 1,000 7,800 -0.3
29/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2022
42.61
 45,700 41.41 42.61 41.24 300 3,900 -0.2
28/12/2022
41.41
 25,800 41.41 41.46 40.83 200 2,700 -0.1
27/12/2022
41.41
 82,100 41.16 41.91 40.37 3,200 2,900 0.0
26/12/2022
41.16
 86,600 41.16 41.91 40.67 32,900 5,300 1.4
23/12/2022
41.16
 106,100 42.00 42.00 40.62 0 10,600 -0.5
22/12/2022
42.00
 60,700 41.37 42.25 40.75 20,000 4,700 0.8
21/12/2022
41.37
 86,400 40.62 41.54 39.63 11,200 2,900 0.4
20/12/2022
40.62
 192,600 41.75 42.91 39.92 4,400 3,300 0.1
19/12/2022
41.75
 265,900 44.32 44.99 41.75 6,400 12,700 -0.3
16/12/2022
44.32
 283,400 42.50 45.07 42.16 33,500 25,400 0.4
15/12/2022
42.50
 492,800 39.75 42.50 39.25 19,200 31,700 -0.6
14/12/2022
39.75
 144,300 38.84 40.58 38.84 42,100 1,200 2.0
13/12/2022
38.84
 103,400 38.34 38.88 37.42 37,100 1,000 1.7
12/12/2022
38.34
 180,400 39.09 39.46 38.25 27,000 7,300 0.9
09/12/2022
39.09
 87,100 38.84 39.21 38.34 12,300 3,400 0.4
08/12/2022
38.84
 159,200 38.09 39.46 38.25 24,500 12,700 0.6
07/12/2022
38.09
 126,600 38.92 38.92 37.92 30,200 11,800 0.8
06/12/2022
38.92
 277,800 38.84 39.46 38.25 62,100 7,900 2.5
05/12/2022
38.84
 186,400 39.58 40.75 38.84 4,500 12,306 -0.4

Chính sách bảo mật | Điều khoản sử dụng |