CTCP Tập đoàn Thiên Long (tlg)

52.80
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
(2024-08-20) 		-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)
19/09/2022
58.63
 734,100 60.77 60.86 58.45 37,300 3,900 2.1
16/09/2022
60.77
 792,000 64.30 64.30 60.77 16,300 10,409 0.4
15/09/2022
64.30
 410,400 64.67 65.51 63.74 7,600 5,402 1.2
14/09/2022
64.67
 407,200 63.74 64.76 62.25 17,400 0 -0.5
13/09/2022
63.74
 288,200 63.28 64.11 62.25 9,000 19,000 -0.5
12/09/2022
63.28
 468,900 63.65 65.97 62.72 1,700 12,864 1.3
09/09/2022
63.65
 382,000 61.23 63.93 61.23 19,600 0 1.3
08/09/2022
61.23
 403,600 61.33 62.16 59.93 13,700 35,100 -1.4
07/09/2022
61.33
 764,200 60.30 63.93 59.47 13,500 2,900 0.7
06/09/2022
60.30
 598,400 58.72 61.51 59.47 11,900 6,200 0.4
05/09/2022
58.72
 857,800 54.91 58.72 55.38 39,500 600 2.5
31/08/2022
54.91
 500,200 54.82 55.66 54.45 16,000 341,500 -19.2
30/08/2022
54.82
 843,400 56.68 57.42 54.82 9,200 703,900 -41.0
29/08/2022
56.68
 2,043,500 56.49 56.68 54.54 10,900 1,726,100 -104.6
26/08/2022
56.49
 560,700 54.36 57.98 54.64 18,600 147,600 -7.8
25/08/2022
54.36
 453,300 53.52 54.36 53.24 17,900 313,300 -17.3
24/08/2022
53.52
 790,700 51.57 54.82 52.13 17,000 351,500 -19.3
23/08/2022
51.57
 443,900 51.66 51.76 51.01 43,300 335,600 -16.2
22/08/2022
51.66
 51,700 51.10 51.76 50.55 7,000 0 0.4
19/08/2022
51.10
 191,700 50.18 51.76 50.64 12,800 48,000 -1.9
18/08/2022
50.18
 403,500 50.18 51.85 49.80 8,900 317,800 -16.7
17/08/2022
50.18
 542,500 52.59 52.87 50.18 82,900 457,000 -20.2
16/08/2022
52.59
 788,200 51.10 53.71 51.57 47,600 627,800 -32.8
15/08/2022
51.10
 112,700 49.43 51.10 49.34 4,100 100 0.2
12/08/2022
49.43
 373,400 50.08 50.08 49.06 4,100 295,000 -15.5
11/08/2022
50.08
 76,800 50.55 51.01 49.99 2,800 20,000 -0.9
10/08/2022
50.55
 70,000 50.83 50.92 49.71 1,300 700 0.0
09/08/2022
50.83
 82,000 50.73 51.10 50.45 3,100 23,000 -1.1
08/08/2022
50.73
 132,300 50.18 52.03 49.34 4,100 49,000 -2.5
05/08/2022
50.18
 56,000 50.45 50.45 49.53 800 400 0.0
04/08/2022
50.45
 169,400 51.01 51.01 49.25 3,800 0 0.2
03/08/2022
51.01
 125,400 50.92 52.03 50.18 1,700 54,200 -2.9
02/08/2022
50.92
 93,600 50.18 51.57 49.71 700 9,400 -0.5
01/08/2022
50.18
 969,300 46.92 50.18 49.71 14,400 604,000 -31.8
29/07/2022
46.92
 44,000 47.30 48.04 46.46 1,400 1,200 0.0
28/07/2022
47.30
 65,700 46.46 47.85 46.74 7,700 0 0.4
27/07/2022
46.46
 42,300 46.09 46.64 45.99 1,000 0 0.1
26/07/2022
46.09
 63,400 46.09 47.02 45.99 1,200 1,200 0
25/07/2022
46.09
 58,300 45.72 47.30 45.72 5,200 300 0.2
22/07/2022
45.72
 68,400 46.92 47.30 45.72 1,300 0 0.0
21/07/2022
46.92
 49,900 47.39 47.48 46.83 0 5,200 -0.3
20/07/2022
47.39
 215,600 47.39 47.85 46.83 2,300 123,700 -6.2
19/07/2022
47.39
 196,100 47.30 48.78 47.20 1,500 111,700 -5.6
18/07/2022
47.30
 123,000 47.39 47.67 46.83 200 9,900 -0.5
15/07/2022
47.39
 326,400 45.53 48.22 45.48 2,400 10,300 -0.4
14/07/2022
45.53
 35,400 45.99 45.99 45.07 500 400 0.0
13/07/2022
45.99
 55,100 43.58 45.99 43.44 500 0 0.0
12/07/2022
43.58
 15,000 43.58 44.04 42.88 700 1,700 -0.0
11/07/2022
43.58
 11,700 43.67 44.23 42.93 400 700 -0.0
08/07/2022
43.67
 23,200 43.11 44.23 43.39 100 700 -0.0
07/07/2022
43.11
 19,800 42.84 43.16 42.37 2,500 0 0.1
06/07/2022
42.84
 72,300 44.41 44.41 42.84 1,000 700 0.0
05/07/2022
44.41
 39,300 44.88 45.07 44.41 200 3,000 -0.1
04/07/2022
44.88
 55,100 45.99 46.46 44.74 3,300 200 0.2
01/07/2022
45.99
 68,200 46.09 46.18 44.88 800 11,900 -0.5
30/06/2022
46.09
 65,300 45.90 46.23 45.53 6,000 0 0.3
29/06/2022
45.90
 38,000 45.90 46.13 45.16 2,500 5,000 -0.1
28/06/2022
45.90
 161,700 44.46 46.27 44.60 4,600 32,100 -1.4
27/06/2022
44.46
 240,300 41.58 44.46 42.28 3,000 65,000 -3.0
24/06/2022
41.58
 33,800 41.53 41.95 40.88 700 0 0.0
23/06/2022
41.53
 16,400 40.84 41.53 40.42 1,300 0 0.1
22/06/2022
40.84
 12,000 40.61 41.72 40.09 4,500 300 0.2
21/06/2022
40.61
 33,000 40.14 41.30 39.77 1,000 600 0.0
20/06/2022
40.14
 57,300 41.81 42.60 40.14 1,600 900 0.0
17/06/2022
41.81
 17,900 42.65 42.65 41.35 0 1,800 -0.1
16/06/2022
42.65
 34,400 41.91 42.74 41.16 500 700 -0.0
15/06/2022
41.91
 30,500 42.28 43.21 41.26 700 1,400 -0.0
14/06/2022
42.28
 23,600 42.65 42.74 42.00 200 400 -0.0
13/06/2022
42.65
 40,300 44.32 44.32 41.91 600 600 0
10/06/2022
44.32
 10,500 44.60 44.60 43.90 2,000 300 0.1
09/06/2022
44.60
 65,400 43.86 45.07 43.86 15,100 100 0.7
08/06/2022
43.86
 57,500 42.65 44.55 42.65 2,000 0 0.1
07/06/2022
42.65
 84,600 42.65 42.65 41.91 600 47,200 -2.1
06/06/2022
42.65
 66,800 41.44 43.11 40.88 4,700 0 0.2
03/06/2022
41.44
 24,600 40.88 41.63 40.88 100 200 -0.0
02/06/2022
40.88
 21,800 41.53 41.67 39.68 100 400 -0.0
01/06/2022
41.53
 51,600 39.82 41.77 39.82 3,900 0 0.2
31/05/2022
39.82
 75,600 39.49 39.95 38.75 4,200 0 0.2
30/05/2022
39.49
 30,000 39.86 39.95 38.98 800 0 0.0
27/05/2022
39.86
 17,000 39.40 39.95 39.07 400 0 0.0
26/05/2022
39.40
 7,200 39.54 39.72 39.03 300 0 0.0
25/05/2022
39.54
 26,000 39.30 39.54 39.03 3,100 0 0.1
24/05/2022
39.30
 13,600 39.49 39.77 38.19 1,000 0 0.0
23/05/2022
39.49
 11,900 39.40 39.49 38.28 0 6,000 -0.3
20/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2022
39.40
 12,400 38.98 39.40 39.03 0 0 0.0
19/05/2022
38.98
 9,600 39.29 39.29 38.22 900 0 0.0
18/05/2022
39.29
 13,400 39.65 39.65 37.81 0 700 -0.0
17/05/2022
39.65
 23,000 37.59 39.65 36.06 3,700 4,300 -0.0
16/05/2022
37.59
 14,600 35.97 38.35 36.33 300 100 0.0
13/05/2022
35.97
 84,300 38.58 39.25 35.88 700 12,900 -0.5
12/05/2022
38.58
 46,500 40.37 40.37 38.58 700 100 0.0
11/05/2022
40.37
 6,600 40.19 40.91 39.61 100 700 -0.0
10/05/2022
40.19
 23,500 39.65 40.19 39.02 800 2,900 -0.1
09/05/2022
39.65
 44,700 41.27 41.27 39.65 2,900 1,600 0.1
06/05/2022
41.27
 25,700 42.16 42.16 41.27 200 1,700 -0.1
05/05/2022
42.16
 50,800 42.70 42.97 41.54 100 8,900 -0.4
04/05/2022
42.70
 105,200 41.27 43.06 41.27 1,600 0 0.1
29/04/2022
41.27
 42,800 41.27 41.45 40.82 4,800 1,100 0.2
28/04/2022
41.27
 40,600 41.98 41.98 41.18 20,100 4,800 0.7
27/04/2022
41.98
 89,200 41.04 41.98 40.32 50,800 6,800 2.0

Chính sách bảo mật | Điều khoản sử dụng |