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)
27/04/2016
25.38
 1,680 25.96 25.96 25.38 0 800 -0.1
26/04/2016
25.96
 2,260 25.57 25.96 25.18 60,280 560 3.9
25/04/2016
25.57
 1,400 25.76 25.76 25.18 160 1,110 -0.1
22/04/2016
25.76
 40 25.76 25.76 25.76 40 10 0.0
21/04/2016
25.76
 2,950 25.76 26.15 25.38 0 1,110 -0.1
20/04/2016
25.76
 61,010 25.18 25.76 25.18 0 400 -0.0
19/04/2016
25.18
 1,310 24.99 26.15 24.99 10 20 -0.0
15/04/2016
24.99
 1,060 25.57 25.57 24.99 310 0 0.0
14/04/2016
25.57
 120 25.76 25.76 25.57 0 70 -0.0
13/04/2016
25.76
 1,080 25.96 26.34 24.99 300 700 -0.0
12/04/2016
25.96
 6,300 26.15 26.34 24.99 830 3,710 -0.2
11/04/2016
26.15
 2,040 26.34 26.73 25.76 670 0 0.0
08/04/2016
26.34
 1,370 26.15 26.34 25.96 1,070 0 0.1
07/04/2016
26.15
 50 26.15 26.15 25.57 65,030 65,020 0.0
06/04/2016
26.15
 8,420 26.15 26.54 25.57 5,390 5,250 0.0
05/04/2016
26.15
 50 26.15 26.15 26.15 50 0 0.0
04/04/2016
26.15
 30 25.57 26.15 25.96 30 0 0.0
01/04/2016
25.57
 320 26.15 26.15 25.57 320 0 0.0
31/03/2016
26.15
 410 25.76 26.15 25.96 10 0 0.0
30/03/2016
25.76
 330 25.18 25.76 25.76 10 0 0.0
29/03/2016
25.18
 30 25.38 26.34 25.18 10 0 0.0
28/03/2016
25.38
 3,790 25.96 26.54 25.18 10 3,070 -0.2
25/03/2016
25.96
 10 26.15 26.15 25.96 0 0 0
24/03/2016
26.15
 0 26.15 26.15 26.15 0 0 0
23/03/2016
26.15
 2,560 26.15 26.15 25.18 35,680 35,000 0.0
22/03/2016
26.15
 30 26.34 26.34 25.38 30 0 0.0
21/03/2016
26.34
 100 26.73 26.73 26.34 0 0 0
18/03/2016
26.73
 910 25.57 26.73 25.38 710 680 0.0
17/03/2016
25.57
 5,920 24.79 25.96 24.79 5,530 5,910 -0.0
16/03/2016
24.79
 1,990 24.79 24.99 24.60 200 1,290 -0.1
15/03/2016
24.79
 2,460 25.18 25.18 24.60 0 360 -0.0
14/03/2016
25.18
 3,860 26.34 26.34 25.18 800 1,610 -0.1
11/03/2016
26.34
 3,300 26.73 26.73 25.38 410 1,800 -0.1
10/03/2016
26.73
 70 26.93 26.93 25.96 10 10 0
09/03/2016
26.93
 1,150 25.38 27.12 25.76 1,010 300 0.0
08/03/2016
25.38
 3,840 26.93 27.51 25.18 360 3,000 -0.2
07/03/2016
26.93
 2,370 26.73 27.12 25.18 10 1,300 -0.1
04/03/2016
26.73
 950 26.73 27.89 26.73 80 410 -0.0
03/03/2016
26.73
 2,200 28.28 28.28 26.34 0 860 -0.1
02/03/2016
28.28
 4,010 27.89 28.28 25.96 310 4,000 -0.3
01/03/2016
27.89
 2,010 27.89 27.89 27.51 1,000 2,000 -0.1
29/02/2016
27.89
 3,740 27.89 29.06 25.96 540 3,700 -0.2
26/02/2016
27.89
 1,270 28.09 28.28 27.89 10 1,160 -0.1
25/02/2016
28.09
 280 29.06 29.06 28.09 0 180 -0.0
24/02/2016
29.06
 3,040 29.06 29.06 29.06 2,500 500 0.2
23/02/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
23/02/2016
29.06
 2,610 29.20 30.99 28.86 680 2,230 -0.1
22/02/2016
29.21
 1,080 28.31 29.21 28.61 0 1,030 -0.1
19/02/2016
28.31
 2,750 28.61 28.61 28.01 2,070 1,050 0.1
18/02/2016
28.61
 5,480 28.91 30.70 28.46 3,700 2,180 0.2
17/02/2016
28.91
 10 28.01 28.91 28.91 10 0 0.0
16/02/2016
28.01
 10,920 28.91 30.70 26.97 4,560 9,860 -0.5
15/02/2016
28.91
 1,800 27.12 28.91 26.97 1,800 610 0.1
05/02/2016
27.12
 20 27.12 27.12 25.93 10 0 0.0
04/02/2016
27.12
 350 27.12 27.12 26.52 150 0 0.0
03/02/2016
27.12
 2,160 27.72 27.72 25.93 2,010 1,300 0.1
02/02/2016
27.72
 0 27.72 27.72 27.72 0 0 0
01/02/2016
27.72
 0 27.72 27.72 27.72 0 0 0
29/01/2016
27.72
 0 27.72 27.72 27.72 0 0 0
28/01/2016
27.72
 0 27.72 27.72 27.72 0 0 0
27/01/2016
27.72
 150 26.67 27.72 26.82 150 0 0.0
26/01/2016
26.67
 80 26.23 26.67 26.67 50 0 0.0
25/01/2016
26.23
 190 26.37 26.37 26.23 190 0 0.0
22/01/2016
26.37
 30 25.03 26.37 26.37 30 0 0.0
21/01/2016
25.03
 20 26.82 26.82 25.03 0 0 0
20/01/2016
26.82
 10 26.82 26.82 26.82 10 0 0.0
19/01/2016
26.82
 0 26.82 26.82 26.82 0 0 0
18/01/2016
26.82
 5,430 26.37 26.82 24.74 5,400 0 0.4
15/01/2016
26.37
 30 25.33 26.67 26.37 20 0 0.0
14/01/2016
25.33
 1,700 26.52 26.52 25.33 1,700 0 0.1
13/01/2016
26.52
 0 26.52 26.52 26.52 0 0 0
12/01/2016
26.52
 140 25.33 26.52 25.33 140 0 0.0
11/01/2016
25.33
 11,030 26.37 26.37 24.74 11,000 30 0.9
08/01/2016
26.37
 70 26.52 26.82 25.93 60 0 0.0
07/01/2016
26.52
 0 26.52 26.52 26.52 0 0 0
06/01/2016
26.52
 640 25.78 26.52 25.48 590 0 0.1
05/01/2016
25.78
 30 25.33 25.78 25.78 0 0 0
04/01/2016
25.33
 0 25.33 25.33 25.33 0 0 0
31/12/2015
25.33
 270 24.14 25.33 25.03 240 0 0.0
30/12/2015
24.14
 11,780 25.93 25.93 24.14 0 11,780 -1.0
29/12/2015
25.93
 380 24.74 25.93 24.44 370 0 0.0
28/12/2015
24.74
 950 25.03 26.52 24.44 20,090 20,000 0.0
25/12/2015
25.03
 30 25.03 25.03 25.03 30 0 0.0
24/12/2015
25.03
 110 25.33 26.97 24.14 90 0 0.0
23/12/2015
25.33
 250 24.74 26.23 23.99 220 0 0.0
22/12/2015
24.74
 170 25.33 25.33 23.84 40 0 0.0
21/12/2015
25.33
 380 23.84 25.33 23.54 60 310 -0.0
18/12/2015
23.84
 840 23.84 23.84 23.84 0 560 -0.0
17/12/2015
23.84
 320 23.84 23.99 23.84 0 0 0
16/12/2015
23.84
 290 23.84 23.84 23.69 150 0 0.0
15/12/2015
23.84
 690 23.69 23.84 23.69 0 0 0
14/12/2015
23.69
 160 23.84 23.84 23.69 0 0 0
11/12/2015
23.84
 2,400 23.54 23.84 23.25 30 0 0.0
10/12/2015
23.54
 150 23.54 24.14 23.54 10 0 0.0
09/12/2015
23.54
 2,250 23.84 24.29 22.35 20 130 -0.0
08/12/2015
23.84
 530 24.14 24.14 23.84 0 0 0
07/12/2015
24.14
 920 25.03 25.03 24.14 0 0 0
04/12/2015
25.03
 10 24.59 25.03 25.03 10 0 0.0
03/12/2015
24.59
 430 24.59 24.59 24.59 0 0 0
02/12/2015
24.59
 100 25.33 25.33 24.59 0 0 0
01/12/2015
25.33
 200 25.33 25.33 25.33 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |