CTCP Tập đoàn Thiên Long (tlg)

66.60
3.10
(4.88%)
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) 		14.10 28.53% 10,058,400 736,551 45.1
49.40
64.30
63.50
2 tháng
(2024-10-03) 		15.89 33.36% 13,967,900 1,502,251 86.4
46.27
64.30
63.50
3 tháng
(2024-09-04) 		16.07 33.87% 19,875,200 2,672,551 149.2
46.27
64.30
63.50
6 tháng
(2024-06-05) 		17 36.56% 29,424,300 2,626,441 147.4
43.91
64.30
63.50
12 tháng
(2023-12-08) 		19.29 43.62% 40,236,200 2,429,866 140.6
40.17
64.30
63.50
24 tháng
(2022-12-13) 		24.66 63.51% 57,446,000 5,149,971 293.3
38.84
64.30
63.50
36 tháng
(2021-12-20) 		27.02 74.06% 105,708,700 931,068 53.0
30.94
64.30
63.50
60 tháng
(2019-12-30) 		34.83 121.51% 158,529,860 -4,920,223 -116.7
19.02
64.30
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
66.60
 897,300 62.50 67.20 62.50 446,000 351,300 6.6
02/12/2024
63.50
 842,600 63.30 63.50 60.40 390,500 115,800 17.2
29/11/2024
63.70
 512,700 63.80 64 62 247,500 210,602 2.4
28/11/2024
63.80
 218,700 64.30 64.70 63 2,600 121,400 -7.6
27/11/2024
64.30
 450,300 62.40 64.30 61.80 232,300 216,100 1.1
26/11/2024
62.90
 614,700 61.50 63.40 61.30 48,200 233,400 -11.5
25/11/2024
62
 182,000 61.70 62 60.70 3,000 46,400 -2.7
22/11/2024
61.70
 519,300 59.40 62.80 58.60 65,500 130,500 -4.0
21/11/2024
58.80
 227,300 57.10 59 57 88,400 110,200 -1.3
20/11/2024
57.40
 433,900 57.10 58.50 54.20 249,703 1,100 14.1
19/11/2024
57.70
 246,400 60.20 60.90 57.70 35,800 53,600 -1.1
18/11/2024
60.20
 720,000 57.30 61.40 57.30 43,800 91,600 -3.0
15/11/2024
57.40
 527,800 56 57.80 55.50 194,260 45,600 8.5
14/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/11/2024
56.50
 293,900 57.80 58.80 56.30 27,790 27,700 0.0
13/11/2024
57.73
 525,000 58.00 58.62 56.38 220,200 160,900 3.9
12/11/2024
58.00
 546,200 57.28 58.98 56.92 291,600 201,600 5.8
11/11/2024
57.28
 642,600 57.28 57.46 56.03 345,400 188,500 9.9
08/11/2024
57.28
 480,600 56.38 57.64 55.67 227,900 118,200 7.0
07/11/2024
56.38
 634,600 55.67 57.73 55.13 176,800 65,600 7.0
06/11/2024
55.49
 514,300 52.63 55.49 52.54 0 0 0
05/11/2024
52.63
 723,700 49.22 52.80 49.22 50,900 25,100 1.5
04/11/2024
49.40
 201,800 49.76 49.94 48.87 13,300 55,000 -2.3
01/11/2024
49.58
 143,500 49.40 50.03 49.14 28,200 0 1.6
31/10/2024
49.76
 194,100 49.40 50.03 49.05 92,000 300 5.1
30/10/2024
49.31
 293,900 49.22 50.12 48.78 49,100 1,800 2.6
29/10/2024
48.87
 215,600 47.61 49.05 47.43 24,800 200 1.3
28/10/2024
47.61
 150,200 47.08 47.97 46.99 69,500 7,200 3.3
25/10/2024
47.08
 64,500 47.79 47.79 47.08 32,600 3,000 1.6
24/10/2024
47.17
 116,600 47.70 48.15 47.17 49,000 4,700 2.4
23/10/2024
47.79
 85,200 47.88 47.88 46.99 18,400 3,700 0.8
22/10/2024
47.88
 51,200 47.70 47.97 47.17 2,900 4,700 -0.1
21/10/2024
47.97
 162,500 47.43 48.69 47.08 100,500 2,000 5.3
18/10/2024
47.43
 79,300 47.52 47.70 47.08 2,400 2,800 -0.0
17/10/2024
47.70
 119,400 47.35 48.69 46.99 77,100 30,400 2.5
16/10/2024
47.35
 54,500 47.70 47.79 46.99 400 9,000 -0.5
15/10/2024
47.70
 330,200 46.63 47.97 46.63 216,800 28,200 10.0
14/10/2024
46.63
 291,100 47.43 47.43 46.36 3,000 69,200 -3.5
11/10/2024
47.26
 65,500 47.35 47.79 47.26 23,700 3,200 1.1
10/10/2024
47.61
 401,800 47.26 47.79 47.08 301,500 64,500 12.6
09/10/2024
47.17
 269,100 46.54 47.43 46.45 5,700 4,800 0.0
08/10/2024
46.45
 130,400 46.36 46.81 46.27 11,700 11,500 0.0
07/10/2024
46.27
 242,800 46.90 47.17 46.27 0 56,300 -2.9
04/10/2024
46.72
 190,500 47.61 47.88 46.72 34,400 34,600 -0.0
03/10/2024
47.61
 257,600 48.15 48.33 47.43 1,300 37,200 -1.9
02/10/2024
48.15
 474,900 48.33 49.22 48.06 255,400 76,900 9.8
01/10/2024
48.33
 181,300 49.05 49.05 48.33 9,800 1,900 0.4
30/09/2024
48.96
 152,500 49.22 49.31 48.33 64,300 11,400 2.9
27/09/2024
49.05
 185,300 49.76 49.76 48.51 25,300 42,200 -0.9
26/09/2024
49.31
 249,900 49.22 50.21 48.96 15,600 6,600 0.5
25/09/2024
49.22
 557,800 48.87 50.03 48.42 135,200 60,300 4.1
24/09/2024
48.33
 853,800 47.88 48.96 47.43 178,500 53,700 6.6
23/09/2024
47.88
 92,400 48.33 48.60 47.43 700 11,500 -0.6
20/09/2024
48.24
 325,400 47.43 48.69 47.17 22,400 19,300 0.2
19/09/2024
47.26
 179,800 47.70 47.70 47.08 32,200 8,300 1.3
18/09/2024
47.70
 126,300 47.70 47.88 47.35 37,100 5,300 1.7
17/09/2024
47.43
 71,800 47.43 47.43 46.99 0 1,500 -0.1
16/09/2024
47.17
 305,700 47.35 47.88 47.17 83,100 200 4.4
13/09/2024
47.08
 81,600 47.35 48.06 46.99 19,800 2,700 0.9
12/09/2024
47.17
 153,400 47.35 47.52 46.99 30,000 1,300 1.5
11/09/2024
46.72
 263,700 47.08 47.35 46.54 2,100 7,400 -0.3
10/09/2024
47.35
 298,900 47.61 48.33 47.35 106,600 2,800 5.6
09/09/2024
47.61
 105,100 48.24 48.24 47.35 0 0 0
06/09/2024
48.15
 372,300 47.43 48.78 47.17 226,200 1,000 12.1
05/09/2024
47.43
 239,500 47.79 48.06 47.35 3,200 0 0.2
04/09/2024
47.43
 635,900 47.17 48.15 46.54 239,500 2,400 12.5
30/08/2024
47.17
 460,900 48.33 48.78 46.99 400 52,900 -2.8
29/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2024
48.33
 573,300 49.22 50.12 48.15 298,100 15,000 15.5
28/08/2024
49.22
 131,700 49.58 50.02 48.79 22,000 1,800 1.1
27/08/2024
49.31
 395,800 48.35 49.93 48.26 57,500 67,900 -0.6
26/08/2024
47.91
 191,600 50.28 50.28 47.91 15,400 40,000 -1.4
23/08/2024
50.02
 381,000 49.49 50.37 48.96 247,700 111,600 7.7
22/08/2024
48.79
 256,300 49.84 50.28 48.79 10,300 51,800 -2.4
21/08/2024
49.58
 398,400 47.91 49.66 47.91 127,600 65,600 3.5
20/08/2024
48.17
 131,700 48.79 48.79 47.99 15,300 8,100 0.4
19/08/2024
48.26
 276,100 46.76 48.35 46.68 88,800 121,400 -1.8
16/08/2024
46.50
 146,800 45.44 46.50 45.27 9,500 62,300 -2.8
15/08/2024
45.18
 261,800 45.62 45.62 45.18 5,900 110,600 -5.4
14/08/2024
45.27
 107,900 45.44 45.97 45.27 2,400 0 0.1
13/08/2024
45.27
 333,900 45.53 45.71 45.09 5,300 110,800 -5.4
12/08/2024
45.27
 45,900 45.01 45.53 44.92 800 13,400 -0.7
09/08/2024
45.27
 46,000 45.53 45.53 44.83 300 2,500 -0.1
08/08/2024
45.27
 63,500 45.18 45.71 44.65 3,200 1,400 0.1
07/08/2024
45.18
 31,400 44.92 45.62 44.48 600 0 0.0
06/08/2024
44.83
 87,400 45.01 45.27 43.95 2,500 4,000 -0.1
05/08/2024
43.91
 356,900 46.15 46.50 43.91 10,900 40,600 -1.5
02/08/2024
47.20
 149,600 47.03 47.64 46.15 700 2,900 -0.1
01/08/2024
47.47
 126,900 48.08 48.35 47.20 400 11,500 -0.6
31/07/2024
47.73
 1,143,300 49.58 49.66 46.76 22,300 236,100 -11.6
30/07/2024
46.76
 32,500 47.29 47.29 46.24 200 19,700 -1.0
29/07/2024
46.68
 52,100 47.29 47.29 46.59 200 19,700 -1.0
26/07/2024
47.29
 4,400 47.29 47.82 46.94 200 200 0
25/07/2024
47.29
 83,100 46.59 47.47 46.32 6,100 1,400 0.3
24/07/2024
47.38
 57,600 46.59 47.47 45.27 1,900 0 0.1
23/07/2024
47.47
 111,200 48.08 48.08 44.83 900 4,910 -0.2
22/07/2024
48.08
 61,300 47.99 48.08 46.94 3,300 4,000 -0.0
19/07/2024
48.35
 51,900 48.52 48.61 47.82 200 5,600 -0.3
18/07/2024
48.61
 61,100 48.79 48.79 47.82 0 7,700 -0.4
17/07/2024
48.79
 190,500 48.61 49.05 47.64 600 500 0.0
16/07/2024
48.52
 165,200 48.26 49.14 48.26 5,500 40,500 -1.9
15/07/2024
48.17
 165,400 47.55 49.22 47.55 4,600 30,500 -1.4

Chính sách bảo mật | Điều khoản sử dụng |