CTCP Tập đoàn Thiên Long (tlg)

52.80
-0.50
(-0.94%)
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
(2024-08-19) 		-0.62 -1.15% 5,851,000 -2,163,600 4.9
52.20
55.88
53.30
2 tháng
(2024-07-22) 		-0.42 -0.79% 9,154,500 -4,054,989 -96.2
49.06
55.88
53.30
3 tháng
(2024-06-20) 		1.54 2.98% 11,684,400 -3,754,689 -81.1
49.06
55.88
53.30
6 tháng
(2024-03-22) 		4.34 8.86% 15,976,100 -2,778,469 -31.0
46.11
55.88
53.30
12 tháng
(2023-09-25) 		0.26 0.50% 24,662,900 -3,382,344 -58.1
44.88
55.88
53.30
24 tháng
(2022-09-29) 		4.43 9.05% 58,550,200 1,432,602 201.9
34.57
60.01
53.30
36 tháng
(2021-10-04) 		16.40 44.43% 93,045,000 -4,314,042 -121.3
34.57
64.67
53.30
60 tháng
(2019-10-15) 		13.80 34.94% 142,094,760 -11,145,953 -334.7
21.26
64.67
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2011
3.90
 650 3.77 3.93 3.88 620 0 0.0
27/01/2011
3.77
 2,010 3.88 3.88 3.77 0 0 0
26/01/2011
3.88
 40 3.71 3.90 3.88 0 0 0
25/01/2011
3.71
 2,010 3.71 3.71 3.60 0 0 0
24/01/2011
3.71
 4,620 3.78 3.78 3.65 0 0 0
21/01/2011
3.78
 2,410 3.88 4.00 3.78 0 0 0
20/01/2011
3.88
 1,810 4.07 4.07 3.88 0 0 0
19/01/2011
4.07
 3,160 4.07 4.07 3.93 0 0 0
18/01/2011
4.07
 3,400 3.95 4.07 4.05 0 0 0
17/01/2011
3.95
 2,030 4.07 4.14 3.95 0 0 0
14/01/2011
4.07
 2,050 4.28 4.28 4.07 0 0 0
13/01/2011
4.28
 3,100 4.28 4.28 4.25 0 0 0
12/01/2011
4.28
 2,200 4.35 4.35 4.14 0 0 0
11/01/2011
4.35
 1,500 4.40 4.40 4.35 0 0 0
10/01/2011
4.40
 3,300 4.37 4.40 4.40 0 0 0
07/01/2011
4.37
 3,000 4.28 4.37 4.37 0 0 0
06/01/2011
4.28
 3,010 4.20 4.28 4.28 0 0 0
05/01/2011
4.20
 140 4.41 4.54 4.20 0 0 0
04/01/2011
4.41
 3,260 4.45 4.45 4.24 0 0 0
31/12/2010
4.45
 17,710 4.28 4.45 4.07 0 0 0
30/12/2010
4.28
 18,010 4.14 4.28 4.13 0 0 0
29/12/2010
4.14
 10,220 3.97 4.14 3.95 0 0 0
28/12/2010
3.97
 17,500 3.84 3.97 3.84 0 0 0
27/12/2010
3.84
 2,250 3.84 3.84 3.83 0 0 0
24/12/2010
3.84
 6,510 3.88 3.88 3.81 0 0 0
23/12/2010
3.88
 22,860 3.90 3.93 3.71 12,000 0 0.3
22/12/2010
3.90
 13,250 3.84 3.90 3.84 13,150 0 0.4
21/12/2010
3.84
 11,770 3.84 3.84 3.81 8,610 0 0.2
20/12/2010
3.84
 2,260 3.84 3.84 3.83 0 0 0
17/12/2010
3.84
 4,360 3.84 3.84 3.84 0 0 0
16/12/2010
3.84
 750 3.85 3.85 3.67 0 0 0
15/12/2010
3.85
 8,600 3.85 3.85 3.77 0 0 0
14/12/2010
3.85
 2,710 4.00 4.00 3.81 0 0 0
13/12/2010
4.00
 17,000 4.03 4.05 3.90 0 0 0
10/12/2010
4.03
 3,020 3.97 4.03 3.93 0 0 0
09/12/2010
3.97
 1,610 3.97 3.97 3.81 0 0 0
08/12/2010
3.97
 2,800 3.97 3.97 3.78 0 0 0
07/12/2010
3.97
 3,350 3.85 4.03 3.97 0 0 0
06/12/2010
3.85
 3,930 3.98 3.98 3.80 0 0 0
03/12/2010
3.98
 3,570 4.00 4.00 3.98 1,170 0 0.0
02/12/2010
4.00
 3,610 3.93 4.00 3.74 0 0 0
01/12/2010
3.93
 12,150 3.88 4.05 3.93 0 0 0
30/11/2010
3.88
 4,900 3.88 3.97 3.88 0 0 0
29/11/2010
3.88
 3,000 4.08 4.08 3.88 0 0 0
26/11/2010
4.08
 3,500 4.08 4.11 4.08 0 0 0
25/11/2010
4.08
 7,110 4.11 4.11 3.91 0 0 0
24/11/2010
4.11
 1,000 4.14 4.14 4.11 0 0 0
23/11/2010
4.14
 1,000 4.14 4.14 4.14 0 0 0
22/11/2010
4.14
 2,000 4.14 4.14 4.14 0 0 0
19/11/2010
4.14
 3,510 4.04 4.14 4.08 0 0 0
18/11/2010
4.04
 4,370 4.05 4.05 3.85 0 1,890 -0.1
17/11/2010
4.05
 3,010 3.97 4.11 4.04 0 10 -0.0
16/11/2010
3.97
 3,000 4.00 4.00 3.97 0 0 0
15/11/2010
4.00
 2,000 4.10 4.10 3.93 0 100 -0.0
12/11/2010
4.10
 4,080 4.11 4.11 3.91 0 0 0
11/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/11/2010
4.11
 2,000 3.97 4.11 4.11 0 0 0
10/11/2010
3.97
 2,000 3.97 3.97 3.97 0 0 0
09/11/2010
3.97
 3,000 3.98 4.00 3.97 0 0 0
08/11/2010
3.98
 4,900 4.00 4.00 3.93 0 0 0
05/11/2010
4.00
 2,000 4.00 4.00 4.00 0 0 0
04/11/2010
4.00
 2,340 4.04 4.04 4.00 0 0 0
03/11/2010
4.04
 5,380 4.04 4.06 3.84 0 0 0
02/11/2010
4.04
 4,040 4.05 4.05 4.04 0 0 0
01/11/2010
4.05
 1,160 3.87 4.05 4.05 0 0 0
29/10/2010
3.87
 6,590 4.06 4.16 3.87 0 0 0
28/10/2010
4.06
 2,700 4.08 4.08 4.00 0 0 0
27/10/2010
4.08
 2,000 4.08 4.13 4.00 0 0 0
26/10/2010
4.08
 8,700 4.13 4.13 4.00 0 0 0
25/10/2010
4.13
 6,480 4.13 4.13 4.13 0 0 0
22/10/2010
4.13
 5,000 4.13 4.13 4.13 0 0 0
21/10/2010
4.13
 7,600 4.12 4.27 4.12 0 0 0
20/10/2010
4.12
 800 4.13 4.13 4.09 0 0 0
19/10/2010
4.13
 11,300 4.26 4.26 4.13 0 0 0
18/10/2010
4.26
 5,700 4.33 4.33 4.12 0 0 0
15/10/2010
4.33
 950 4.53 4.53 4.31 650 0 0.0
14/10/2010
4.53
 18,060 4.40 4.53 4.53 0 0 0
13/10/2010
4.40
 15,000 4.24 4.40 4.40 0 0 0
12/10/2010
4.24
 14,430 4.24 4.41 4.24 0 0 0
11/10/2010
4.24
 0 4.24 4.24 4.24 0 0 0
08/10/2010
4.24
 200 4.06 4.24 4.24 0 0 0
07/10/2010
4.06
 0 4.06 4.06 4.06 0 0 0
06/10/2010
4.06
 890 4.27 4.27 4.06 200 0 0.0
05/10/2010
4.27
 40 4.41 4.41 4.27 0 0 0
04/10/2010
4.41
 18,880 4.55 4.60 4.41 0 0 0
01/10/2010
4.55
 18,640 4.75 4.75 4.52 0 0 0
30/09/2010
4.75
 46,100 4.55 4.75 4.53 0 0 0
29/09/2010
4.55
 6,840 4.55 4.55 4.55 0 0 0
28/09/2010
4.55
 15,000 4.52 4.55 4.41 0 0 0
27/09/2010
4.52
 12,500 4.59 4.59 4.41 0 0 0
24/09/2010
4.59
 23,010 4.59 4.59 4.38 0 0 0
23/09/2010
4.59
 16,000 4.60 4.60 4.59 0 0 0
22/09/2010
4.60
 35,290 4.41 4.60 4.41 0 0 0
21/09/2010
4.41
 23,130 4.34 4.41 4.27 0 0 0
20/09/2010
4.34
 19,990 4.13 4.34 4.12 0 0 0
17/09/2010
4.13
 42,430 3.98 4.13 3.97 0 0 0
16/09/2010
3.98
 32,500 3.98 3.98 3.94 0 0 0
15/09/2010
3.98
 10,000 4.00 4.00 3.98 0 0 0
14/09/2010
4.00
 10,020 4.02 4.02 3.98 0 0 0
13/09/2010
4.02
 12,000 4.08 4.08 4.01 0 0 0
10/09/2010
4.08
 9,970 4.12 4.12 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |