CTCP Tập đoàn Thiên Long (tlg)

64.20
-0.60
(-0.93%)
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
(2024-10-14) 		12.70 24.38% 6,095,600 1,008,876 59.8
52.10
64.80
64.80
2 tháng
(2024-09-13) 		12.20 23.19% 11,491,800 2,020,466 114.6
51.70
64.80
64.80
3 tháng
(2024-08-14) 		14.22 28.11% 17,273,900 -345,643 108.9
50.48
64.80
64.80
6 tháng
(2024-05-16) 		15.30 30.91% 24,259,600 -1,038,023 69.5
49.06
64.80
64.80
12 tháng
(2023-11-20) 		15.30 30.91% 34,247,100 -1,548,878 46.6
44.88
64.80
64.80
24 tháng
(2022-11-23) 		21.08 48.22% 53,600,100 1,235,921 202.2
42.56
64.80
64.80
36 tháng
(2021-11-29) 		22.35 52.66% 100,272,300 -2,893,876 -34.3
34.57
64.80
64.80
60 tháng
(2019-12-09) 		30.86 90.90% 152,321,870 -8,925,347 -212.2
21.26
64.80
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2018
48.40
 160 46.46 49.65 45.91 140 0 0.0
06/11/2018
46.46
 2,190 46.05 48.54 46.05 20 990 -0.1
05/11/2018
46.05
 80 48.54 49.10 45.91 60 0 0.0
02/11/2018
48.54
 50 47.78 50.28 45.08 30 0 0.0
01/11/2018
47.78
 3,150 45.77 47.85 45.77 2,030 2,080 -0.0
31/10/2018
45.77
 1,370 45.77 45.77 45.77 0 0 0
30/10/2018
45.77
 650 44.38 45.77 43.69 180 0 0.0
29/10/2018
44.38
 160 46.32 46.32 44.38 10 0 0.0
26/10/2018
46.32
 110 46.39 46.39 46.32 0 0 0
25/10/2018
46.39
 2,320 48.27 48.27 44.94 1,140 2,060 -0.1
24/10/2018
48.27
 0 48.27 48.27 48.27 0 0 0
23/10/2018
48.27
 1,880 48.47 49.10 46.32 20 0 0.0
22/10/2018
48.47
 250 48.47 49.17 48.47 10 0 0.0
19/10/2018
48.47
 1,560 48.40 49.17 47.50 350 0 0.0
18/10/2018
48.40
 920 49.38 49.45 47.85 650 0 0.0
17/10/2018
49.38
 360 49.17 49.79 48.54 180 0 0.0
16/10/2018
49.17
 180 48.54 49.65 49.17 10 0 0.0
15/10/2018
48.54
 1,080 49.72 49.93 47.92 120 10 0.0
12/10/2018
49.72
 1,960 49.79 50.42 47.85 60 130 -0.0
11/10/2018
49.79
 3,440 49.72 50.21 48.54 380 0 0.0
10/10/2018
49.72
 20 50.69 50.69 49.72 10 0 0.0
09/10/2018
50.69
 180 51.18 51.18 48.61 60 0 0.0
08/10/2018
51.18
 150 51.32 51.32 51.18 0 0 0
05/10/2018
51.32
 400 51.25 51.60 50.21 60 0 0.0
04/10/2018
51.25
 2,420 50.83 51.66 50.14 580 2,000 -0.1
03/10/2018
50.83
 1,720 50.90 50.90 50.35 20 0 0.0
02/10/2018
50.90
 1,810 50.90 50.90 50.35 20 1,000 -0.1
01/10/2018
50.90
 90 51.87 51.87 50.62 20 0 0.0
28/09/2018
51.87
 240 52.01 52.01 49.93 70 0 0.0
27/09/2018
52.01
 70 52.36 52.36 52.01 0 0 0
26/09/2018
52.36
 1,030 52.43 52.43 50 10 0 0.0
25/09/2018
52.43
 180 52.57 52.57 50.35 10 0 0.0
24/09/2018
52.57
 300 51.80 52.57 51.87 200 0 0.0
21/09/2018
51.80
 60 51.46 51.94 50.55 20 10 0.0
20/09/2018
51.46
 1,130 51.53 51.53 50.14 20 0 0.0
19/09/2018
51.53
 170 51.66 51.66 51.46 0 0 0
18/09/2018
51.66
 150 51.66 51.73 51.66 0 140 -0.0
17/09/2018
51.66
 750 51.32 52.15 51.32 30 10 0.0
14/09/2018
51.32
 18,760 52.36 52.36 51.32 17,800 16,570 0.1
13/09/2018
52.36
 3,840 52.01 52.43 51.32 30,880 31,030 -0.0
12/09/2018
52.01
 220 52.01 52.43 51.04 200 0 0.0
11/09/2018
52.01
 450 51.46 52.70 51.32 360 0 0.0
10/09/2018
51.46
 1,730 51.25 51.87 51.04 1,620 880 0.1
07/09/2018
51.25
 5,010 51.18 51.53 50.62 4,290 0 0.3
06/09/2018
51.18
 470 51.94 51.94 50.69 10 0 0.0
05/09/2018
51.94
 500 52.98 52.98 50.97 210 0 0.0
04/09/2018
52.98
 1,500 52.98 53.12 51.32 70 0 0.0
31/08/2018
52.98
 1,020 53.05 53.05 50.69 120 0 0.0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
30/08/2018
53.05
 3,510 50.68 53.05 50.07 280 0 0.0
29/08/2018
50.68
 810 50.15 50.94 49.62 200 120 0.0
28/08/2018
50.15
 4,690 50.15 50.15 46.67 10 3,820 -0.3
27/08/2018
50.15
 2,450 50.15 50.68 50.04 0 2,020 -0.2
24/08/2018
50.15
 3,840 50.41 50.52 50.10 1,000 2,610 -0.2
23/08/2018
50.41
 2,210 50.41 50.62 50.15 280 1,620 -0.1
22/08/2018
50.41
 3,640 49.62 50.57 49.62 20 2,700 -0.3
21/08/2018
49.62
 1,860 48.83 49.62 48.83 70 0 0.0
20/08/2018
48.83
 280 49.62 49.62 48.83 0 250 -0.0
17/08/2018
49.62
 1,420 49.62 49.62 48.57 140 1,200 -0.1
16/08/2018
49.62
 1,150 49.62 49.62 48.57 150 900 -0.1
15/08/2018
49.62
 2,760 49.09 49.62 49.09 360 900 -0.1
14/08/2018
49.09
 1,830 48.57 49.62 48.09 60 810 -0.1
13/08/2018
48.57
 3,760 48.78 48.78 47.72 2,310 0 0.2
10/08/2018
48.78
 890 49.25 49.25 47.51 60 0 0.0
09/08/2018
49.25
 6,230 46.03 49.25 46.08 20 0 0.0
08/08/2018
46.03
 1,260 46.24 49.09 45.93 190 0 0.0
07/08/2018
46.24
 450 46.24 46.67 45.40 40 0 0.0
06/08/2018
46.24
 2,040 47.51 47.51 45.93 70 0 0.0
03/08/2018
47.51
 2,330 47.46 48.25 45.40 50 0 0.0
02/08/2018
47.46
 2,710 48.78 49.25 45.93 170 0 0.0
01/08/2018
48.78
 19,450 49.46 50.10 46.03 1,560 0 0.1
31/07/2018
49.46
 720 49.62 50.99 48.57 320 20 0.0
30/07/2018
49.62
 3,110 49.62 49.62 49.36 0 0 0
27/07/2018
49.62
 110 49.57 49.62 49.62 0 0 0
26/07/2018
49.57
 1,590 49.62 50.47 48.57 110 1,000 -0.1
25/07/2018
49.62
 1,060 49.62 50.99 49.62 20 1,040 -0.1
24/07/2018
49.62
 1,060 51.36 51.36 49.36 230 1,050 -0.1
23/07/2018
51.36
 2,420 51.57 51.94 49.62 320 2,000 -0.2
20/07/2018
51.57
 240 50.15 51.57 51.57 190 0 0.0
19/07/2018
50.15
 250 50.68 52.53 50.15 40 210 -0.0
18/07/2018
50.68
 40 50.68 52.26 50.68 10 30 -0.0
17/07/2018
50.68
 870 50.68 52.47 49.62 30 810 -0.1
16/07/2018
50.68
 970 50.68 51.89 50.15 30,870 31,780 -0.1
13/07/2018
50.68
 10 51.73 51.73 50.68 0 10 -0.0
12/07/2018
51.73
 1,870 51.89 51.89 48.35 1,660 440 0.1
11/07/2018
51.89
 0 51.89 51.89 51.89 0 0 0
10/07/2018
51.89
 20 51.21 51.89 51.89 20 0 0.0
09/07/2018
51.21
 740 51.73 51.73 50.20 40 0 0.0
06/07/2018
51.73
 0 51.73 51.73 51.73 0 0 0
05/07/2018
51.73
 470 51.89 51.89 51.21 470 0 0.0
04/07/2018
51.89
 0 51.89 51.89 51.89 0 0 0
03/07/2018
51.89
 2,320 51.94 51.94 50.68 2,120 0 0.2
02/07/2018
51.94
 0 51.94 51.94 51.94 0 0 0
29/06/2018
51.94
 40 51.73 51.94 51.21 20 0 0.0
28/06/2018
51.73
 30 51.73 51.73 51.21 10 0 0.0
27/06/2018
51.73
 410 52.00 52.00 51.73 410 0 0.0
26/06/2018
52.00
 0 52.00 52.00 52.00 0 0 0
25/06/2018
52.00
 0 52.00 52.00 52.00 0 0 0
22/06/2018
52.00
 0 52.00 52.00 52.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |