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)
25/08/2017
54.35
 1,740 52.26 55.65 52.26 1,480 10 0.1
24/08/2017
52.26
 1,570 54.87 54.87 51.79 0 0 0
23/08/2017
54.87
 140 54.29 55.39 52.78 100 0 0.0
22/08/2017
54.29
 50 54.29 54.29 54.29 0 0 0
21/08/2017
54.29
 50 54.35 54.35 53.30 30 0 0.0
18/08/2017
54.35
 1,050 54.56 54.56 53.82 40 40 0
17/08/2017
54.56
 0 54.56 54.56 54.56 0 0 0
16/08/2017
54.56
 990 54.61 54.61 51.94 980 10 0.1
15/08/2017
54.61
 90 54.82 54.82 52.26 30 50 -0.0
14/08/2017
54.82
 110 54.45 54.82 54.35 10 0 0.0
11/08/2017
54.45
 910 54.71 54.71 52.15 60 850 -0.1
10/08/2017
54.71
 300 55.39 55.39 52.00 170 0 0.0
09/08/2017
55.39
 130 53.82 55.39 50.74 100 0 0.0
08/08/2017
53.82
 60 54.35 54.82 53.77 30 0 0.0
07/08/2017
54.35
 2,340 54.87 54.87 51.47 1,240 900 0.0
04/08/2017
54.87
 3,120 53.20 54.87 50.69 1,960 900 0.1
03/08/2017
53.20
 460 54.35 54.35 52.26 60 70 -0.0
02/08/2017
54.35
 3,330 55.18 55.18 54.29 0 0 0
01/08/2017
55.18
 320 55.91 55.91 52.78 30 290 -0.0
31/07/2017
55.91
 340 55.91 56.33 52.26 220 90 0.0
28/07/2017
55.91
 1,230 56.96 56.96 52.99 690 720 -0.0
27/07/2017
56.96
 2,610 53.56 56.96 52.26 400 1,010 -0.1
26/07/2017
53.56
 950 54.29 54.29 52.05 30 0 0.0
25/07/2017
54.29
 40 54.45 54.45 51.21 20 0 0.0
24/07/2017
54.45
 0 54.45 54.45 54.45 0 0 0
21/07/2017
54.45
 5,110 53.82 54.87 50.06 40 0 0.0
20/07/2017
53.82
 370 54.66 55.18 52.78 210 0 0.0
19/07/2017
54.66
 30 54.61 54.66 52.52 10 0 0.0
18/07/2017
54.61
 130 54.87 54.87 52.41 30 0 0.0
17/07/2017
54.87
 130 53.72 55.13 53.72 130 0 0.0
14/07/2017
53.72
 3,550 53.72 56.44 52.26 1,220 1,750 -0.1
13/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/03 (Volume + 30%, Ratio=0.30)
13/07/2017
53.72
 2,680 53.66 57.38 53.72 30 1,670 -0.2
12/07/2017
53.66
 4,140 52.71 56.05 52.47 3,210 3,580 -0.0
11/07/2017
52.71
 17,270 53.27 53.27 52.67 14,190 17,270 -0.4
10/07/2017
53.27
 8,980 55.57 55.57 51.76 8,350 8,910 -0.1
07/07/2017
55.57
 4,500 55.45 55.57 51.68 1,240 3,750 -0.3
06/07/2017
55.45
 4,240 57.64 58.83 55.45 90 3,220 -0.4
05/07/2017
57.64
 2,630 58.83 58.83 55.09 160 1,180 -0.1
04/07/2017
58.83
 1,200 55.25 59.03 53.66 560 1,000 -0.1
03/07/2017
55.25
 1,100 54.66 55.65 54.66 30 700 -0.1
30/06/2017
54.66
 1,230 54.46 55.21 54.46 950 0 0.1
29/06/2017
54.46
 2,820 55.25 55.25 52.47 2,570 0 0.4
28/06/2017
55.25
 470 56.05 56.05 55.25 320 0 0.0
27/06/2017
56.05
 120 56.05 56.05 52.47 30 0 0.0
26/06/2017
56.05
 320 56.05 56.05 55.65 170 0 0.0
23/06/2017
56.05
 2,280 52.87 56.05 52.47 100 0 0.0
22/06/2017
52.87
 490 51.68 53.46 51.68 460 0 0.1
21/06/2017
51.68
 100 51.68 52.87 51.68 70 0 0.0
20/06/2017
51.68
 130 51.68 52.87 50.48 70 50 0.0
19/06/2017
51.68
 220 50.09 53.27 50.48 60 0 0.0
16/06/2017
50.09
 110 49.69 50.48 47.70 40 70 -0.0
15/06/2017
49.69
 180 50.09 50.09 47.70 160 170 -0.0
14/06/2017
50.09
 200 50.09 50.09 50.09 200 0 0.0
13/06/2017
50.09
 320 50.48 50.48 50.09 310 0 0.0
12/06/2017
50.48
 290 48.50 50.48 49.69 70 0 0.0
09/06/2017
48.50
 120 47.30 50.60 47.70 110 30 0.0
08/06/2017
47.30
 820 44.32 47.30 44.32 820 0 0.1
07/06/2017
44.32
 5,340 44.08 44.32 44.08 510 0 0.1
06/06/2017
44.08
 3,490 44.08 44.08 42.93 156,290 155,000 0.1
05/06/2017
44.08
 970 43.92 44.08 43.73 960 0 0.1
02/06/2017
43.92
 310 43.73 43.92 43.73 30 0 0.0
01/06/2017
43.73
 1,540 43.73 43.73 40.94 40 0 0.0
31/05/2017
43.73
 1,350 43.73 43.73 41.34 1,050 0 0.1
30/05/2017
43.73
 1,760 41.74 44.52 41.70 350 1,160 -0.1
29/05/2017
41.74
 190 41.26 41.74 41.66 190 0 0.0
26/05/2017
41.26
 160 41.26 41.26 41.26 20,160 20,000 0.0
25/05/2017
41.26
 1,280 41.30 41.30 39.75 1,160 1,210 -0.0
24/05/2017
41.30
 260 41.34 41.34 40.94 110 0 0.0
23/05/2017
41.34
 140 41.74 41.74 40.94 30 0 0.0
22/05/2017
41.74
 200 39.87 41.74 41.38 10 170 -0.0
19/05/2017
39.87
 650 41.74 41.74 39.87 0 0 0
18/05/2017
41.74
 0 41.74 41.74 41.74 0 0 0
17/05/2017
41.74
 60 41.74 41.74 41.74 0 60 -0.0
16/05/2017
41.74
 10 41.74 41.74 41.74 0 10 -0.0
15/05/2017
41.74
 740 41.74 41.74 40.55 720 10 0.1
12/05/2017
41.74
 390 41.70 41.74 40.55 260 10 0.0
11/05/2017
41.70
 1,140 40.51 41.70 40.55 30 0 0.0
10/05/2017
40.51
 950 41.58 41.74 40.23 37,680 37,180 0.1
09/05/2017
41.58
 280 41.70 41.70 40.15 150 20 0.0
08/05/2017
41.70
 120 41.70 41.74 41.66 50 10 0.0
05/05/2017
41.70
 0 41.70 41.70 41.70 0 0 0
04/05/2017
41.70
 160 41.70 41.70 41.34 150 0 0.0
03/05/2017
41.70
 1,230 41.74 41.74 40.94 1,220 0 0.1
28/04/2017
41.74
 440 41.34 41.74 41.30 430 0 0.0
27/04/2017
41.34
 10,110 39.35 41.34 39.87 10,110 10,010 0.0
26/04/2017
39.35
 480 41.02 41.22 39.35 30 0 0.0
25/04/2017
41.02
 3,850 39.79 41.02 39.39 3,080 0 0.3
24/04/2017
39.79
 10 42.10 42.10 39.79 0 0 0
21/04/2017
42.10
 0 42.10 42.10 42.10 0 0 0
20/04/2017
42.10
 0 42.10 42.10 42.10 0 0 0
19/04/2017
42.10
 0 42.10 42.10 42.10 0 0 0
18/04/2017
42.10
 1,460 42.10 42.10 39.19 630 780 -0.0
17/04/2017
42.10
 200 42.10 42.10 42.06 200 0 0.0
14/04/2017
42.10
 40 42.14 42.14 42.10 0 0 0
13/04/2017
42.14
 90 42.14 42.14 42.14 0 0 0
12/04/2017
42.14
 110 42.14 42.14 42.14 377,937 377,937 0
11/04/2017
42.14
 1,180 42.14 42.14 42.14 1,180 310 0.1
10/04/2017
42.14
 60 39.75 42.14 42.14 0 0 0
07/04/2017
39.75
 1,170 42.53 42.53 39.75 800 0 0.1
05/04/2017
42.53
 0 42.53 42.53 42.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |