CTCP Tập đoàn Thiên Long (tlg)

53.90
1.10
(2.08%)
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
(2024-08-21) 		-1.49 -2.70% 5,948,400 -2,111,200 7.7
52.20
55.88
53.90
2 tháng
(2024-07-22) 		0.18 0.33% 9,659,700 -4,027,989 -94.8
49.06
55.88
53.90
3 tháng
(2024-06-24) 		3.02 5.95% 12,099,500 -3,733,689 -80.0
49.06
55.88
53.90
6 tháng
(2024-03-25) 		4.89 9.98% 16,389,600 -2,753,369 -29.7
46.11
55.88
53.90
12 tháng
(2023-09-26) 		0.96 1.82% 25,098,700 -3,376,444 -57.8
44.88
55.88
53.90
24 tháng
(2022-10-03) 		6.70 14.19% 57,283,200 1,339,802 196.8
34.57
60.01
53.90
36 tháng
(2021-10-06) 		16.38 43.64% 93,422,300 -4,305,542 -120.7
34.57
64.67
53.90
60 tháng
(2019-10-17) 		14.79 37.83% 142,595,170 -11,119,333 -333.3
21.26
64.67
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2017
39.75
 6,930 40.74 41.50 39.75 6,840 6,560 0.0
13/02/2017
40.74
 10,200 40.15 41.30 39.55 8,910 3,470 0.5
10/02/2017
40.15
 4,010 39.51 40.94 39.35 4,010 200 0.4
09/02/2017
39.51
 6,180 38.96 39.55 38.92 5,980 800 0.5
08/02/2017
38.96
 690 39.63 39.63 38.20 20 10 0.0
07/02/2017
39.63
 160 39.63 39.63 39.63 160 0 0.0
06/02/2017
39.63
 1,870 39.71 39.71 38.16 1,330 10 0.1
03/02/2017
39.71
 310 38.76 39.71 39.71 10 0 0.0
02/02/2017
38.76
 370 38.88 38.88 38.76 0 0 0
25/01/2017
38.88
 90 39.27 39.63 38.56 70 20 0.0
24/01/2017
39.27
 60 39.35 39.35 38.24 30 0 0.0
23/01/2017
39.35
 140 39.47 39.47 39.35 350,705 350,685 0.0
20/01/2017
39.47
 5,430 39.63 39.63 38.16 4,400 0 0.4
19/01/2017
39.63
 0 39.63 39.63 39.63 1,497,000 0 142.2
18/01/2017
39.63
 0 39.63 39.63 39.63 0 0 0
17/01/2017
39.63
 1,310 39.59 39.63 38.56 350,410 350,000 0.0
16/01/2017
39.59
 1,190 39.59 39.59 38.96 1,190 0 0.1
13/01/2017
39.59
 5,680 39.35 39.71 38.96 5,680 860 0.5
12/01/2017
39.35
 1,450 39.59 39.59 38.16 170 0 0.0
11/01/2017
39.59
 1,590 39.19 39.67 39.59 40 700 -0.1
10/01/2017
39.19
 1,380 38.96 39.31 38.16 820 0 0.1
09/01/2017
38.96
 1,310 39.75 40.15 38.16 200,310 200,010 0.0
06/01/2017
39.75
 2,180 39.59 41.74 38.20 660 400 0.0
05/01/2017
39.59
 1,630 39.59 39.59 38.16 1,000 110 0.1
04/01/2017
39.59
 660 39.71 39.71 38.20 340 40 0.0
03/01/2017
39.71
 510 40.15 40.15 38.16 310 0 0.0
30/12/2016
40.15
 2,600 39.35 40.15 37.76 1,050 1,550 -0.0
29/12/2016
39.35
 1,260 39.71 39.71 38.16 260 0 0.0
28/12/2016
39.71
 660 39.75 40.15 39.35 540 0 0.1
27/12/2016
39.75
 0 39.75 39.75 39.75 0 0 0
26/12/2016
39.75
 4,520 39.35 39.75 36.61 2,520 3,700 -0.1
23/12/2016
39.35
 890 40.15 40.15 37.37 230 500 -0.0
22/12/2016
40.15
 170 39.75 40.15 40.15 170 10 0.0
21/12/2016
39.75
 200 39.75 39.75 39.75 110 0 0.0
20/12/2016
39.75
 560 39.75 40.55 38.56 30 510 -0.0
19/12/2016
39.75
 430 39.75 42.53 39.55 250 30 0.0
16/12/2016
39.75
 140 39.75 39.75 38.56 130 20 0.0
15/12/2016
39.75
 630 39.35 39.75 37.41 120 530 -0.0
14/12/2016
39.35
 190 39.75 39.75 38.96 135,110 135,070 0.0
13/12/2016
39.75
 100 39.75 39.75 39.75 65,100 65,000 0.0
12/12/2016
39.75
 280 41.14 41.34 39.75 270 90 0.0
09/12/2016
41.14
 130 39.75 41.14 39.75 110 20 0.0
08/12/2016
39.75
 170 41.34 41.34 39.75 0 170 -0.0
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016
41.34
 360 40.74 41.34 41.30 360 50 0.0
06/12/2016
40.74
 20 40.74 40.74 40.74 20 20 0
05/12/2016
40.74
 30 40.74 40.74 40.74 0 30 -0.0
02/12/2016
40.74
 60 40.74 40.74 40.74 0 0 0
01/12/2016
40.74
 0 40.74 40.74 40.74 0 0 0
30/11/2016
40.74
 0 40.74 40.74 40.74 0 0 0
29/11/2016
40.74
 30 40.74 40.74 40.74 30 10 0.0
28/11/2016
40.74
 240 40.74 40.74 39.57 100,020 100,000 0.0
25/11/2016
40.74
 1,300 40.74 40.74 39.76 230 1,280 -0.1
24/11/2016
40.74
 10 40.74 40.74 40.74 0 10 -0.0
23/11/2016
40.74
 0 40.74 40.74 40.74 0 0 0
22/11/2016
40.74
 220 40.71 40.74 39.57 50 20 0.0
21/11/2016
40.71
 1,580 41.14 41.14 39.61 30 1,430 -0.1
18/11/2016
41.14
 0 41.14 41.14 41.14 0 0 0
17/11/2016
41.14
 0 41.14 41.14 41.14 0 0 0
16/11/2016
41.14
 6,450 40.35 42.31 40.35 82,590 84,260 -0.2
15/11/2016
40.35
 60 40.71 40.71 40.35 30 0 0.0
14/11/2016
40.71
 100 40.71 40.71 40.71 100 0 0.0
11/11/2016
40.71
 60 40.55 40.71 40.71 60 0 0.0
10/11/2016
40.55
 980 40.74 40.74 39.96 40 250 -0.0
09/11/2016
40.74
 370 40.74 40.74 39.18 90 10 0.0
08/11/2016
40.74
 810 40.74 40.74 39.18 80 20 0.0
07/11/2016
40.74
 1,140 40.71 40.74 40.35 130 10 0.0
04/11/2016
40.71
 350 40.51 40.71 40.35 10 0 0.0
03/11/2016
40.51
 40 40.74 40.74 40.51 0 0 0
02/11/2016
40.74
 30 40.74 40.74 40.74 0 0 0
01/11/2016
40.74
 1,640 40.74 40.74 39.96 20 0 0.0
31/10/2016
40.74
 10,790 40.74 41.14 40.55 9,960 1,560 0.9
28/10/2016
40.74
 6,880 41.14 41.14 39.96 2,940 1,950 0.1
27/10/2016
41.14
 230 41.14 41.14 41.14 10 230 -0.0
26/10/2016
41.14
 40 40.74 41.14 41.14 10 20 -0.0
25/10/2016
40.74
 380 41.53 41.53 40.35 30 0 0.0
24/10/2016
41.53
 260 41.14 41.53 40.35 60 210 -0.0
21/10/2016
41.14
 130 41.14 41.14 40.94 10 120 -0.0
20/10/2016
41.14
 60 41.53 41.53 41.14 0 0 0
19/10/2016
41.53
 30 41.53 41.53 41.53 0 0 0
18/10/2016
41.53
 150 41.53 42.12 40.35 20 0 0.0
17/10/2016
41.53
 180 41.92 42.70 41.53 50 0 0.0
14/10/2016
41.92
 160 41.53 42.31 41.53 60 0 0.0
13/10/2016
41.53
 50 41.49 41.53 41.53 20 0 0.0
12/10/2016
41.49
 290 41.53 42.27 41.49 10 0 0.0
11/10/2016
41.53
 1,280 41.14 41.92 41.49 1,260 420 0.1
10/10/2016
41.14
 530 41.53 41.53 40.59 10 0 0.0
07/10/2016
41.53
 1,150 42.70 42.70 40.35 82,210 81,200 0.1
06/10/2016
42.70
 5,390 41.10 43.10 40.55 5,030 0 0.5
05/10/2016
41.10
 350 41.14 41.14 40.59 120 0 0.0
04/10/2016
41.14
 350 41.45 41.45 40.74 120 0 0.0
03/10/2016
41.45
 150 41.53 41.53 40.35 120 0 0.0
30/09/2016
41.53
 1,520 41.53 42.31 40.86 44,860 44,650 0.0
29/09/2016
41.53
 840 41.53 41.53 41.53 830 0 0.1
28/09/2016
41.53
 4,160 41.33 41.53 40.74 260,050 258,230 0.2
27/09/2016
41.33
 290 41.53 41.53 41.33 200 0 0.0
26/09/2016
41.53
 930 41.53 42.31 41.53 930 0 0.1
23/09/2016
41.53
 200 41.53 41.53 40.74 140 0 0.0
22/09/2016
41.53
 190 40.74 41.53 40.74 30 0 0.0
21/09/2016
40.74
 1,190 41.53 42.12 40.74 20 0 0.0
20/09/2016
41.53
 40 42.27 42.27 41.53 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |