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)
30/11/2015: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2015
25.33
 370 24.44 25.33 23.84 250 0 0.0
27/11/2015
24.44
 490 25.03 25.03 23.55 10 0 0.0
26/11/2015
25.03
 2,010 25.32 25.32 23.55 1,010 0 0.1
25/11/2015
25.32
 170 25.32 26.94 25.32 160 0 0.0
24/11/2015
25.32
 0 25.32 25.32 25.32 0 0 0
23/11/2015
25.32
 220 25.47 26.50 25.32 120 0 0.0
20/11/2015
25.47
 40 25.61 25.61 25.32 30 0 0.0
19/11/2015
25.61
 40 25.47 25.61 25.32 10 0 0.0
18/11/2015
25.47
 250 25.61 25.61 25.17 200 0 0.0
17/11/2015
25.61
 240 25.61 26.94 25.32 120 0 0.0
16/11/2015
25.61
 140 25.61 26.50 25.61 110 0 0.0
13/11/2015
25.61
 220 24.44 25.61 24.44 200,220 200,000 0.0
12/11/2015
24.44
 230 23.85 24.44 24.14 120 0 0.0
11/11/2015
23.85
 10,710 25.03 25.03 23.55 10,010 3,290 0.6
10/11/2015
25.03
 30 24.88 25.03 25.03 10 0 0.0
09/11/2015
24.88
 480 25.03 25.03 23.41 260 0 0.0
06/11/2015
25.03
 4,860 24.44 25.32 22.82 170 0 0.0
05/11/2015
24.44
 240 23.26 24.44 23.26 140 0 0.0
04/11/2015
23.26
 1,730 23.26 23.70 22.82 310 0 0.0
03/11/2015
23.26
 40 23.55 23.55 22.23 10 0 0.0
02/11/2015
23.55
 70 23.55 23.55 23.55 70 0 0.0
30/10/2015
23.55
 180 23.11 23.55 23.55 180 10 0.0
29/10/2015
23.11
 10 23.11 23.11 23.11 0 0 0
28/10/2015
23.11
 20 23.26 23.26 23.11 10 0 0.0
27/10/2015
23.26
 570 23.11 23.41 23.26 500 30 0.0
26/10/2015
23.11
 1,020 22.97 23.11 22.97 1,010 500 0.0
23/10/2015
22.97
 650 23.26 23.26 22.08 180 0 0.0
22/10/2015
23.26
 1,670 23.26 23.26 21.79 10 0 0.0
21/10/2015
23.26
 0 23.26 23.26 23.26 0 0 0
20/10/2015
23.26
 910 23.26 23.26 22.08 10 400 -0.0
19/10/2015
23.26
 0 23.26 23.26 23.26 0 0 0
16/10/2015
23.26
 360 22.67 23.85 21.49 110 0 0.0
15/10/2015
22.67
 110 22.67 22.67 22.08 10 0 0.0
14/10/2015
22.67
 20 22.38 23.26 22.67 10 0 0.0
13/10/2015
22.38
 0 22.38 22.38 22.38 0 0 0
12/10/2015
22.38
 520 23.55 23.55 22.08 0 0 0
09/10/2015
23.55
 0 23.55 23.55 23.55 0 0 0
08/10/2015
23.55
 120 22.08 23.55 22.38 120 0 0.0
07/10/2015
22.08
 990 21.93 23.41 21.49 310 80 0.0
06/10/2015
21.93
 40 21.49 21.93 20.61 30 0 0.0
05/10/2015
21.49
 120 21.20 22.52 21.20 120 0 0.0
02/10/2015
21.20
 0 21.20 21.20 21.20 0 0 0
01/10/2015
21.20
 220 21.20 21.20 20.76 0 0 0
30/09/2015
21.20
 30 20.90 21.93 21.20 464,443 464,423 0.0
29/09/2015
20.90
 3,710 20.46 20.90 20.02 3,700 2,810 0.1
28/09/2015
20.46
 7,010 20.32 20.90 19.73 7,010 90 0.5
25/09/2015
20.32
 8,700 20.32 20.46 20.17 7,670 500 0.5
24/09/2015
20.32
 14,690 19.58 20.32 19.58 10,190 600 0.6
23/09/2015
19.58
 38,890 18.84 19.58 18.70 31,180 1,230 2.0
22/09/2015
18.84
 10,560 18.99 18.99 18.55 10,300 0 0.7
21/09/2015
18.99
 410 19.28 19.28 18.55 10 0 0.0
18/09/2015
19.28
 520 19.43 20.02 19.14 520 0 0.0
17/09/2015
19.43
 0 19.43 19.43 19.43 0 0 0
16/09/2015
19.43
 19,950 19.14 19.43 17.81 1,270 19,780 -1.1
15/09/2015
19.14
 0 19.14 19.14 19.14 0 0 0
14/09/2015
19.14
 30 19.73 19.73 19.14 0 30 -0.0
11/09/2015
19.73
 2,330 18.99 19.73 18.55 2,310 10 0.1
10/09/2015
18.99
 310 18.99 18.99 18.55 20 0 0.0
09/09/2015
18.99
 0 18.99 18.99 18.99 99,000 99,000 0
08/09/2015
18.99
 130 19.43 19.43 18.55 10 0 0.0
07/09/2015
19.43
 1,490 18.40 19.43 17.81 90 1,410 -0.1
04/09/2015
18.40
 10 19.14 19.14 18.40 0 0 0
03/09/2015
19.14
 1,010 19.28 19.28 19.14 1,010 0 0.1
01/09/2015
19.28
 150 19.43 19.43 18.84 30 0 0.0
31/08/2015
19.43
 90 19.43 19.43 18.40 40 30 0.0
28/08/2015
19.43
 660 18.70 19.43 18.99 160 0 0.0
27/08/2015
18.70
 220 18.70 18.99 17.96 90 0 0.0
26/08/2015
18.70
 10 18.25 18.70 18.70 10 0 0.0
25/08/2015
18.25
 80 18.55 18.55 18.11 0 10 -0.0
24/08/2015
18.55
 680 19.14 19.14 17.96 10 0 0.0
21/08/2015
19.14
 0 19.14 19.14 19.14 0 0 0
20/08/2015
19.14
 530 18.99 19.43 18.99 530 0 0.0
19/08/2015
18.99
 640 18.84 18.99 18.25 40 600 -0.0
18/08/2015
18.84
 400 18.55 18.84 18.84 10 0 0.0
17/08/2015
18.55
 380 19.43 19.43 18.55 0 0 0
14/08/2015
19.43
 240 19.14 19.43 18.40 120 0 0.0
13/08/2015
19.14
 19,780 18.25 19.14 17.96 19,720 2,000 1.1
12/08/2015
18.25
 1,450 19.58 19.58 18.25 20 1,000 -0.1
11/08/2015
19.58
 1,940 19.58 19.58 18.25 1,640 0 0.1
10/08/2015
19.58
 1,000 19.14 19.58 19.58 1,000 0 0.1
07/08/2015
19.14
 10 19.14 19.14 19.14 10 0 0.0
06/08/2015
19.14
 2,350 19.73 19.73 18.40 1,490 10 0.1
05/08/2015
19.73
 30 19.43 19.73 19.73 30 0 0.0
04/08/2015
19.43
 10 18.84 19.43 19.43 10 0 0.0
03/08/2015
18.84
 2,180 18.70 18.84 18.25 1,810 0 0.1
31/07/2015
18.70
 60 18.70 19.73 18.70 10 0 0.0
30/07/2015
18.70
 270 19.14 20.46 18.70 60 0 0.0
29/07/2015
19.14
 390 20.46 20.46 19.14 160 0 0.0
28/07/2015
20.46
 520 20.32 20.46 20.46 520 0 0.0
27/07/2015
20.32
 17,190 19.43 20.32 19.28 17,190 0 1.1
24/07/2015
19.43
 30 19.43 19.43 19.43 30 0 0.0
23/07/2015
19.43
 1,290 19.43 19.43 18.25 730 400 0.0
22/07/2015
19.43
 770 18.84 19.43 18.70 480 0 0.0
21/07/2015
18.84
 30 19.14 19.14 18.25 30 0 0.0
20/07/2015
19.14
 30 19.14 19.14 18.40 20 0 0.0
17/07/2015
19.14
 2,020 18.55 19.14 18.25 1,740 990 0.0
16/07/2015
18.55
 380 18.84 18.84 18.25 20 10 0.0
15/07/2015
18.84
 810 18.84 18.84 18.25 520 0 0.0
14/07/2015
18.84
 2,450 18.84 18.84 18.55 1,020 1,440 -0.0
13/07/2015
18.84
 1,770 19.73 19.73 18.55 500 760 -0.0

Chính sách bảo mật | Điều khoản sử dụng |