CTCP Tập đoàn Thiên Long (tlg)

52.80
-0.50
(-0.94%)
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)
14/02/2023
46.22
 26,700 46.70 47.52 45.60 2,000 4,100 -0.1
13/02/2023
46.70
 92,000 48.38 48.38 46.27 0 16,600 -0.8
10/02/2023
48.38
 46,900 49.15 49.34 48.38 0 18,100 -0.9
09/02/2023
49.15
 31,700 49.05 49.63 49.05 0 2,500 -0.1
08/02/2023
49.05
 43,500 49.53 49.91 48.09 0 700 -0.0
07/02/2023
49.53
 76,200 49.82 50.30 49.15 55,300 2,400 2.7
06/02/2023
49.82
 26,500 50.49 50.49 49.15 100 1,100 -0.1
03/02/2023
50.49
 77,000 49.82 50.49 49.05 57,700 4,700 2.8
02/02/2023
49.82
 158,500 50.30 50.68 49.34 94,000 5,700 4.6
01/02/2023
50.30
 147,300 50.58 51.73 50.30 74,400 20,300 2.8
31/01/2023
50.58
 502,700 52.69 52.69 49.53 123,900 54,700 3.7
30/01/2023
52.69
 156,600 55.57 55.95 52.69 52,000 106,100 -3.0
27/01/2023
55.57
 78,000 54.32 56.04 54.32 51,200 3,400 2.8
19/01/2023
54.32
 51,100 54.32 54.61 53.84 25,400 4,200 1.2
18/01/2023
54.32
 51,300 55.37 55.47 53.27 1,100 4,400 -0.2
17/01/2023
55.37
 100,300 54.13 55.37 53.46 50,100 900 2.8
16/01/2023
54.13
 117,700 54.03 55.57 52.69 50,000 4,800 2.6
13/01/2023
54.03
 195,100 52.21 54.42 51.93 50,500 10,900 2.2
12/01/2023
52.21
 154,100 52.50 53.07 51.83 50,400 12,900 2.0
11/01/2023
52.50
 116,400 51.45 53.27 51.73 51,800 8,600 2.4
10/01/2023
51.45
 156,400 49.15 51.54 48.86 76,400 3,700 3.9
09/01/2023
49.15
 47,000 48.86 49.34 48.86 2,500 2,200 0.0
06/01/2023
48.86
 74,800 50.39 50.39 48.38 0 7,200 -0.4
05/01/2023
50.39
 88,300 49.15 50.78 48.38 1,000 7,500 -0.3
04/01/2023
49.15
 60,400 49.53 49.82 48.96 600 19,600 -1.0
03/01/2023
49.53
 116,600 48.86 50.87 47.81 61,120 10,400 2.6
30/12/2022
48.86
 112,100 47.61 48.86 46.37 1,000 7,800 -0.3
29/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2022
47.61
 45,700 46.27 47.61 46.08 300 3,900 -0.2
28/12/2022
46.27
 25,800 46.27 46.32 45.62 200 2,700 -0.1
27/12/2022
46.27
 82,100 45.99 46.83 45.11 3,200 2,900 0.0
26/12/2022
45.99
 86,600 45.99 46.83 45.44 32,900 5,300 1.4
23/12/2022
45.99
 106,100 46.92 46.92 45.39 0 10,600 -0.5
22/12/2022
46.92
 60,700 46.23 47.20 45.53 20,000 4,700 0.8
21/12/2022
46.23
 86,400 45.39 46.41 44.28 11,200 2,900 0.4
20/12/2022
45.39
 192,600 46.64 47.95 44.60 4,400 3,300 0.1
19/12/2022
46.64
 265,900 49.53 50.27 46.64 6,400 12,700 -0.3
16/12/2022
49.53
 283,400 47.48 50.36 47.11 33,500 25,400 0.4
15/12/2022
47.48
 492,800 44.41 47.48 43.86 19,200 31,700 -0.6
14/12/2022
44.41
 144,300 43.39 45.34 43.39 42,100 1,200 2.0
13/12/2022
43.39
 103,400 42.84 43.44 41.81 37,100 1,000 1.7
12/12/2022
42.84
 180,400 43.67 44.09 42.74 27,000 7,300 0.9
09/12/2022
43.67
 87,100 43.39 43.81 42.84 12,300 3,400 0.4
08/12/2022
43.39
 159,200 42.56 44.09 42.74 24,500 12,700 0.6
07/12/2022
42.56
 126,600 43.49 43.49 42.37 30,200 11,800 0.8
06/12/2022
43.49
 277,800 43.39 44.09 42.74 62,100 7,900 2.5
05/12/2022
43.39
 186,400 44.23 45.53 43.39 4,500 12,306 -0.4
02/12/2022
44.23
 189,300 45.34 45.34 42.51 0 59,900 -2.9
01/12/2022
45.34
 288,500 45.44 45.99 44.51 70,200 23,900 2.3
30/11/2022
45.44
 440,100 43.49 45.44 41.81 11,300 7,700 0.2
29/11/2022
43.49
 126,300 44.69 44.79 43.30 2,400 10,900 -0.4
28/11/2022
44.69
 80,100 43.95 45.53 44.14 1,600 10,700 -0.4
25/11/2022
43.95
 84,900 43.58 44.88 43.11 0 18,300 -0.9
24/11/2022
43.58
 57,100 43.72 44.14 42.74 100 16,000 -0.7
23/11/2022
43.72
 178,800 40.88 43.72 40.88 59,000 5,100 2.5
22/11/2022
40.88
 236,200 40.05 40.93 39.21 142,100 9,500 5.8
21/11/2022
40.05
 109,000 40.05 40.88 39.58 0 6,400 -0.3
18/11/2022
40.05
 155,000 39.54 40.74 38.65 40,300 29,800 0.5
17/11/2022
39.54
 139,500 36.98 39.54 37.31 39,500 19,500 0.9
16/11/2022
36.98
 287,500 34.57 36.98 32.15 34,700 2,600 1.3
15/11/2022
34.57
 458,100 37.17 37.17 34.57 76,300 61,500 0.6
14/11/2022
37.17
 228,600 39.95 39.95 37.17 74,100 20,000 2.2
11/11/2022
39.95
 162,000 40.65 41.81 39.95 54,800 13,800 1.8
10/11/2022
40.65
 267,500 43.67 43.67 40.65 96,000 14,400 3.6
09/11/2022
43.67
 129,100 42.74 44.60 42.93 62,000 17,670 2.1
08/11/2022
42.74
 181,800 44.37 44.37 41.81 62,300 1,000 2.8
07/11/2022
44.37
 269,000 47.67 47.67 44.37 23,600 13,600 0.5
04/11/2022
47.67
 271,800 49.43 49.43 46.92 43,300 11,500 1.6
03/11/2022
49.43
 118,000 50.55 50.55 48.97 21,500 16,900 0.2
02/11/2022
50.55
 380,300 49.71 51.10 47.39 176,800 400 9.6
01/11/2022
49.71
 292,100 49.53 51.29 49.53 47,700 14,900 1.8
31/10/2022
49.53
 728,400 51.10 51.10 47.67 12,600 35,100 -1.2
28/10/2022
51.10
 298,000 49.80 52.03 49.99 0 24,480 -1.3
27/10/2022
49.80
 276,500 48.32 49.99 47.57 10,100 14,900 -0.2
26/10/2022
48.32
 256,000 48.87 49.62 48.32 51,600 8,000 2.3
25/10/2022
48.87
 440,900 49.15 51.10 48.04 33,400 2,100 1.7
24/10/2022
49.15
 383,600 49.15 50.64 48.69 123,000 700 6.5
21/10/2022
49.15
 1,451,400 52.78 52.78 49.15 555,600 21,400 28.3
20/10/2022
52.78
 302,700 53.24 53.80 52.59 125,400 18,800 6.1
19/10/2022
53.24
 299,200 53.06 53.71 52.31 30,100 19,400 0.6
18/10/2022
53.06
 385,400 53.80 54.54 52.78 101,000 43,400 3.3
17/10/2022
53.80
 540,900 51.10 54.36 50.18 85,400 100 4.9
14/10/2022
51.10
 534,700 50.36 51.57 50.55 69,700 5,700 3.5
13/10/2022
50.36
 203,100 50.18 50.83 49.71 4,500 100 0.2
12/10/2022
50.18
 373,500 48.32 51.10 48.50 38,700 5,200 1.8
11/10/2022
48.32
 532,400 51.94 52.41 48.32 1,100 26,903 -1.3
10/10/2022
51.94
 383,400 50.08 52.96 49.62 8,400 6,800 0.1
07/10/2022
50.08
 856,800 48.41 51.10 47.39 89,900 41,000 2.6
06/10/2022
48.41
 680,100 49.43 51.10 48.22 96,900 40,800 2.9
05/10/2022
49.43
 366,400 46.27 49.43 47.30 115,300 700 6.1
04/10/2022
46.27
 652,400 47.20 48.32 45.72 122,600 14,300 5.4
03/10/2022
47.20
 453,000 50.73 50.73 47.20 4,800 41,800 -1.9
30/09/2022
50.73
 805,500 48.87 51.29 47.20 158,000 27,000 7.2
29/09/2022
48.87
 966,700 52.50 53.80 48.87 5,800 17,000 -0.6
28/09/2022
52.50
 585,400 52.22 53.71 51.29 68,300 8,000 3.4
27/09/2022
52.22
 1,508,700 56.12 56.49 52.22 26,700 8,600 1.0
26/09/2022
56.12
 943,900 60.30 60.30 56.12 3,100 2,879 0.0
23/09/2022
60.30
 260,900 62.72 63.65 59.56 500 22,600 -1.4
22/09/2022
62.72
 628,500 60.86 64.48 59.47 14,300 200 1.0
21/09/2022
60.86
 458,200 59.56 61.33 59.28 27,000 700 1.7
20/09/2022
59.56
 561,300 58.63 60.30 58.63 42,200 1,100 2.6

Chính sách bảo mật | Điều khoản sử dụng |