CTCP Tập đoàn Thiên Long (tlg)

64
1
(1.59%)
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
(2024-10-09) 		11.30 21.44% 5,643,200 979,301 55.3
52.10
64
64
2 tháng
(2024-09-09) 		10.80 20.30% 11,124,100 1,868,066 103.6
51.70
64
64
3 tháng
(2024-08-12) 		13.42 26.53% 16,464,900 -742,713 85.0
50.48
64
64
6 tháng
(2024-05-13) 		15.48 31.91% 23,252,600 -1,361,483 49.5
48.32
64
64
12 tháng
(2023-11-14) 		13.91 27.77% 33,134,400 -1,827,678 28.8
44.88
64
64
24 tháng
(2022-11-21) 		23.95 59.81% 52,756,500 1,083,221 190.0
40.05
64
64
36 tháng
(2021-11-24) 		21.55 50.77% 99,470,200 -3,050,476 -46.4
34.57
64.67
64
60 tháng
(2019-12-05) 		32.56 103.55% 151,154,260 -9,215,037 -230.4
21.26
64.67
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2019
41.61
 3,390 41.61 41.61 40.92 200 0 0.0
04/04/2019
41.61
 5,560 41.61 41.61 40.71 110 0 0.0
03/04/2019
41.61
 220 41.54 41.61 41.54 0 0 0
02/04/2019
41.54
 580 41.54 41.54 41.54 0 0 0
01/04/2019
41.54
 1,430 41.61 41.61 39.94 30 1,000 -0.1
29/03/2019
41.61
 130 41.96 41.96 41.61 0 0 0
28/03/2019
41.96
 940 41.61 41.96 41.61 10 0 0.0
27/03/2019
41.61
 120 41.61 42.30 40.92 50 10 0.0
26/03/2019
41.61
 560 41.75 41.96 41.12 10 0 0.0
25/03/2019
41.75
 910 42.02 42.02 41.61 0 130 -0.0
22/03/2019
42.02
 590 41.61 42.51 40.92 10 300 -0.0
21/03/2019
41.61
 8,980 42.65 42.65 41.61 210 0 0.0
20/03/2019
42.65
 23,040 43.00 43.00 41.89 170 0 0.0
19/03/2019
43.00
 3,150 43.27 43.27 42.16 390 0 0.0
18/03/2019
43.27
 4,540 43.34 43.34 42.79 20 0 0.0
15/03/2019
43.34
 500 43.34 43.34 42.65 210 0 0.0
14/03/2019
43.34
 3,500 43.62 43.62 42.65 30 0 0.0
13/03/2019
43.62
 520 42.86 43.62 42.72 20 0 0.0
12/03/2019
42.86
 2,970 43.69 43.69 42.79 550 0 0.0
11/03/2019
43.69
 590 43.69 44.11 42.30 190 0 0.0
08/03/2019
43.69
 540 43.97 43.97 43.07 20 0 0.0
07/03/2019
43.97
 320 43.69 43.97 43.00 20 0 0.0
06/03/2019
43.69
 300 43.90 43.90 43.69 0 0 0
05/03/2019
43.90
 1,480 43.97 43.97 43.90 1,470 0 0.1
04/03/2019
43.97
 6,850 43.76 44.04 43.00 6,180 0 0.4
01/03/2019
43.76
 770 44.04 44.17 43.27 170 0 0.0
28/02/2019
44.04
 2,760 43.48 44.04 42.30 1,260 0 0.1
27/02/2019
43.48
 330 43.62 43.62 42.65 230 0 0.0
26/02/2019
43.62
 160 43.83 43.83 42.58 40 0 0.0
25/02/2019
43.83
 830 44.45 44.45 42.51 20 0 0.0
22/02/2019
44.45
 0 44.45 44.45 44.45 0 0 0
21/02/2019
44.45
 1,860 46.67 46.67 43.41 1,310 10 0.1
20/02/2019
46.67
 60 43.83 46.67 43.83 60 0 0.0
19/02/2019
43.83
 50 43.00 43.83 43.62 50 0 0.0
18/02/2019
43.00
 1,600 43.20 43.90 42.58 100 0 0.0
15/02/2019
43.20
 90 43.00 43.97 42.02 70 0 0.0
14/02/2019
43.00
 160 43.34 44.11 43.00 40 0 0.0
13/02/2019
43.34
 110 42.30 43.34 43.34 10 100 -0.0
12/02/2019
42.30
 2,320 43.27 43.34 41.61 1,000 0 0.1
11/02/2019
43.27
 1,670 42.79 43.90 42.30 40 410 -0.0
01/02/2019
42.79
 2,090 42.37 42.79 42.37 0 480 -0.0
31/01/2019
42.37
 230 42.30 43.55 41.61 20 0 0.0
30/01/2019
42.30
 770 41.68 42.79 40.22 20 480 -0.0
29/01/2019
41.68
 690 42.44 42.44 41.61 0 20 -0.0
28/01/2019
42.44
 1,260 42.30 43.20 41.61 120 580 -0.0
25/01/2019
42.30
 550 42.65 42.79 41.61 20 160 -0.0
24/01/2019
42.65
 1,220 44.11 44.11 41.68 20 0 0.0
23/01/2019
44.11
 130 44.66 44.66 43.00 90 0 0.0
22/01/2019
44.66
 50 45.01 45.01 42.58 30 0 0.0
21/01/2019
45.01
 1,460 44.17 45.77 42.65 240 1,220 -0.1
18/01/2019
44.17
 1,610 42.86 44.31 42.79 20 0 0.0
17/01/2019
42.86
 630 43.69 43.69 42.86 100 390 -0.0
16/01/2019
43.69
 50 43.76 45.63 43.07 20 0 0.0
15/01/2019
43.76
 1,590 45.28 45.28 43.27 500 570 -0.0
14/01/2019
45.28
 380 44.17 45.28 44.17 360 0 0.0
11/01/2019
44.17
 460 46.12 46.12 43.90 10 0 0.0
10/01/2019
46.12
 370 44.04 46.12 44.31 370 0 0.0
09/01/2019
44.04
 1,650 44.31 44.31 42.30 110 0 0.0
08/01/2019
44.31
 1,570 44.38 44.38 41.89 10 0 0.0
07/01/2019
44.38
 110 45.70 45.70 43.34 40 0 0.0
04/01/2019
45.70
 210 44.66 45.70 45.70 210 0 0.0
03/01/2019
44.66
 20 45.08 45.08 44.38 10 0 0.0
02/01/2019
45.08
 10 45.08 45.08 45.08 0 0 0
28/12/2018
45.08
 1,490 45.21 45.77 45.08 1,490 580 0.1
27/12/2018
45.21
 2,850 45.21 45.21 45.08 2,850 0 0.2
26/12/2018
45.21
 1,760 45.70 46.05 44.73 1,290 930 0.0
25/12/2018
45.70
 5,150 46.19 46.19 44.73 4,680 0 0.3
24/12/2018
46.19
 380 47.16 47.16 44.52 200 0 0.0
21/12/2018
47.16
 20 47.16 47.16 44.52 10 0 0.0
20/12/2018
47.16
 980 47.85 47.85 44.87 230 0 0.0
19/12/2018
47.85
 1,720 47.71 48.89 44.73 10 0 0.0
18/12/2018
47.71
 200 45.08 47.71 45.08 20 0 0.0
17/12/2018
45.08
 3,170 48.06 48.06 44.73 680 3,040 -0.2
14/12/2018
48.06
 390 46.32 48.06 46.12 390 0 0.0
13/12/2018
46.32
 390 47.23 47.23 45.15 300 0 0.0
12/12/2018
47.23
 50 47.23 47.23 47.23 50 0 0.0
11/12/2018
47.23
 50 47.23 47.23 47.23 50 0 0.0
10/12/2018
47.23
 430 46.12 47.85 44.45 140 0 0.0
07/12/2018
46.12
 10,300 46.12 46.19 44.73 9,730 9,810 -0.0
06/12/2018
46.12
 11,860 47.09 47.09 45.77 11,830 10,000 0.1
05/12/2018
47.09
 1,330 47.50 47.50 45.42 1,060 0 0.1
04/12/2018
47.50
 750 47.57 47.85 45.77 650 0 0.0
03/12/2018
47.57
 40 47.85 47.85 47.57 20 0 0.0
30/11/2018
47.85
 1,740 45.98 47.85 45.08 1,490 0 0.1
29/11/2018
45.98
 2,080 43.90 46.05 43.69 690 0 0.0
28/11/2018
43.90
 840 46.12 46.12 43.76 760 0 0.1
27/11/2018
46.12
 160 46.46 46.46 46.12 0 0 0
26/11/2018
46.46
 470 46.39 46.88 44.45 40 300 -0.0
23/11/2018
46.39
 580 47.02 47.50 45.08 100 0 0.0
22/11/2018
47.02
 750 48.27 48.27 45.15 140 0 0.0
21/11/2018
48.27
 410 46.53 48.54 45.08 70 180 -0.0
20/11/2018
46.53
 60 49.24 49.24 46.53 30 0 0.0
19/11/2018
49.24
 310 50.76 50.76 47.50 190 0 0.0
16/11/2018
50.76
 220 48.13 50.90 48.47 200 0 0.0
15/11/2018
48.13
 660 48.20 48.20 45.84 440 0 0.0
14/11/2018
48.20
 30 47.50 48.20 47.99 30 0 0.0
13/11/2018
47.50
 2,540 45.77 47.71 43.41 970 0 0.1
12/11/2018
45.77
 10 48.27 48.27 45.77 0 0 0
09/11/2018
48.27
 190 48.20 48.47 45.84 170 10 0.0
08/11/2018
48.20
 420 48.40 48.54 47.16 220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |