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)
07/07/2023
58.54
 57,600 59.91 59.91 58.24 6,300 41,200 -2.1
06/07/2023
59.91
 94,500 60.01 60.01 58.63 34,400 22,600 0.7
05/07/2023
60.01
 204,100 59.42 60.40 58.24 193,200 40,800 9.3
04/07/2023
59.42
 232,400 57.65 59.42 56.47 231,300 15,100 12.9
03/07/2023
57.65
 61,300 57.65 57.75 56.96 39,100 2,300 2.2
30/06/2023
57.65
 197,100 56.87 58.83 56.28 173,500 2,700 10.0
29/06/2023
56.87
 44,800 57.06 58.44 56.47 79,200 6,000 4.3
28/06/2023
57.06
 139,900 56.28 58.83 55.79 133,800 20,100 6.6
27/06/2023
56.28
 124,000 57.06 57.36 55.29 3,000 53,900 -2.9
26/06/2023
57.06
 50,400 57.95 57.95 56.77 500 22,600 -1.3
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2023
57.95
 94,300 58.54 59.42 57.75 500 24,000 -1.4
22/06/2023
58.54
 79,200 58.73 58.92 58.44 1,400 2,500 -0.1
21/06/2023
58.73
 210,000 59.30 59.49 58.25 86,600 74,200 0.8
20/06/2023
59.30
 89,700 57.29 59.40 56.14 58,900 19,400 2.4
19/06/2023
57.29
 39,000 57.48 57.48 55.57 10,100 600 0.6
16/06/2023
57.48
 189,600 54.13 57.48 54.03 123,100 54,400 4.1
15/06/2023
54.13
 25,700 54.03 54.32 53.75 1,100 1,500 -0.0
14/06/2023
54.03
 11,500 54.03 54.90 54.03 1,400 1,200 0.0
13/06/2023
54.03
 64,900 54.61 54.80 53.75 500 27,900 -1.5
12/06/2023
54.61
 37,700 53.27 55.09 54.03 700 10,600 -0.6
09/06/2023
53.27
 59,500 53.07 53.94 53.07 1,400 20,200 -1.0
08/06/2023
53.07
 38,300 53.75 53.84 52.69 2,800 10,500 -0.4
07/06/2023
53.75
 9,700 53.65 54.42 53.65 100 300 -0.0
06/06/2023
53.65
 19,500 54.22 54.22 53.65 3,300 7,700 -0.2
05/06/2023
54.22
 18,600 54.90 54.90 53.84 5,200 1,400 0.2
02/06/2023
54.90
 27,800 54.32 55.47 54.32 11,700 0 0.7
01/06/2023
54.32
 47,900 55.47 55.57 54.13 1,800 4,100 -0.1
31/05/2023
55.47
 87,600 54.80 55.47 53.84 72,600 800 4.1
30/05/2023
54.80
 63,700 53.94 54.80 53.17 20,800 0 1.2
29/05/2023
53.94
 22,300 54.03 54.13 52.88 5,200 500 0.3
26/05/2023
54.03
 42,900 52.40 54.03 52.40 24,700 900 1.3
25/05/2023
52.40
 22,900 53.07 53.36 52.31 3,900 800 0.2
24/05/2023
53.07
 31,300 52.50 54.61 52.31 9,900 1,700 0.5
23/05/2023
52.50
 49,800 53.07 53.65 52.21 4,500 4,700 -0.0
22/05/2023
53.07
 55,600 53.75 53.84 52.88 600 7,000 -0.4
19/05/2023
53.75
 303,400 50.58 53.75 49.91 329,900 102,800 12.5
18/05/2023
50.58
 35,700 50.68 50.68 49.91 24,900 5,900 1.0
17/05/2023
50.68
 51,500 50.30 50.78 49.82 24,300 2,900 1.1
16/05/2023
50.30
 31,300 50.20 50.78 49.82 10,200 6,000 0.2
15/05/2023
50.20
 29,200 51.25 51.25 50.20 3,000 0 0.2
12/05/2023
51.25
 15,100 51.25 51.35 50.30 7,700 2,000 0.3
11/05/2023
51.25
 81,300 50.20 51.25 50.20 8,500 18,000 -0.5
10/05/2023
50.20
 76,700 50.39 50.78 49.82 48,100 13,400 1.8
09/05/2023
50.39
 51,100 50.30 50.68 49.63 13,800 2,000 0.6
08/05/2023
50.30
 44,500 50.68 50.78 49.24 8,100 15,700 -0.4
05/05/2023
50.68
 25,200 51.35 51.45 50.10 3,600 4,100 -0.0
04/05/2023
51.35
 40,100 51.73 52.12 50.30 28,100 14,000 0.8
28/04/2023
51.73
 134,600 50.30 52.69 49.43 103,400 7,200 5.1
27/04/2023
50.30
 68,700 50.10 50.30 48.57 43,100 4,400 2.0
26/04/2023
50.10
 112,000 49.82 50.10 48.57 82,000 2,000 4.2
25/04/2023
49.82
 82,600 48.67 50.30 48.38 32,800 60,900 -1.5
24/04/2023
48.67
 12,400 48.57 48.96 48.38 500 7,200 -0.3
21/04/2023
48.57
 38,400 49.72 49.72 48.38 6,400 16,200 -0.5
20/04/2023
49.72
 13,500 50.01 50.30 48.86 600 1,800 -0.1
19/04/2023
50.01
 22,800 49.82 50.20 49.05 300 6,300 -0.3
18/04/2023
49.82
 34,900 49.82 50.30 49.34 20,200 100 1.0
17/04/2023
49.82
 34,600 49.82 50.20 49.82 22,100 1,400 1.1
14/04/2023
49.82
 15,800 50.97 51.64 49.82 0 1,200 -0.1
13/04/2023
50.97
 49,500 52.21 52.60 50.78 0 2,300 -0.1
12/04/2023
52.21
 116,500 50.49 52.21 50.10 81,100 400 4.4
11/04/2023
50.49
 99,000 49.82 50.49 49.72 74,300 21,200 2.8
10/04/2023
49.82
 99,000 47.81 49.91 47.81 61,000 1,300 3.1
07/04/2023
47.81
 16,400 48.38 49.34 47.42 500 1,800 -0.1
06/04/2023
48.38
 37,800 48.19 49.63 48.38 100 11,800 -0.6
05/04/2023
48.19
 59,500 47.52 50.78 47.90 0 25,700 -1.3
04/04/2023
47.52
 9,000 47.52 47.90 47.23 0 2,100 -0.1
03/04/2023
47.52
 39,200 47.33 48.09 47.37 6,700 12,700 -0.3
31/03/2023
47.33
 12,400 47.42 47.61 47.14 2,500 1,100 0.1
30/03/2023
47.42
 12,100 47.33 47.52 47.04 5,300 1,600 0.2
29/03/2023
47.33
 17,800 47.42 47.42 46.56 8,000 5,900 0.1
28/03/2023
47.42
 20,100 47.14 47.61 46.99 3,000 2,700 0.0
27/03/2023
47.14
 5,700 47.66 47.66 46.94 2,300 600 0.1
24/03/2023
47.66
 13,700 47.18 47.71 46.75 9,200 900 0.4
23/03/2023
47.18
 28,400 46.94 47.18 46.46 22,500 1,100 1.0
22/03/2023
46.94
 12,900 46.94 47.42 46.75 0 3,200 -0.2
21/03/2023
46.94
 28,800 46.94 47.09 46.46 0 4,000 2.3
20/03/2023
46.94
 34,900 47.42 47.76 46.90 700 5,600 -0.2
17/03/2023
47.42
 47,100 47.85 47.90 47.42 27,300 1,800 1.3
16/03/2023
47.85
 16,600 48.48 48.48 47.71 10,600 5,700 0.2
15/03/2023
48.48
 13,300 47.71 49.05 48.00 1,900 100 0.1
14/03/2023
47.71
 200,700 48.76 48.76 47.71 135,500 40,800 4.7
13/03/2023
48.76
 158,700 48.86 49.05 48.76 122,400 76,500 2.3
10/03/2023
48.86
 116,500 49.15 49.15 48.67 89,300 101,000 -0.6
09/03/2023
49.15
 142,600 48.96 49.72 48.76 79,300 112,300 -1.7
08/03/2023
48.96
 70,400 48.86 49.05 48.48 55,000 55,000 0
07/03/2023
48.86
 114,400 48.76 49.34 48.57 88,700 97,000 -0.4
06/03/2023
48.76
 39,600 48.86 49.43 48.76 6,200 8,100 -0.1
03/03/2023
48.86
 90,300 49.63 49.63 48.86 31,500 16,000 0.8
02/03/2023
49.63
 74,100 48.86 49.91 48.28 56,500 18,000 2.0
01/03/2023
48.86
 68,700 49.72 49.72 47.90 24,800 6,800 0.9
28/02/2023
49.72
 58,600 49.53 49.82 48.96 50,000 18,600 1.6
27/02/2023
49.53
 55,200 49.53 49.82 47.04 50,000 8,100 2.2
24/02/2023
49.53
 81,800 48.86 49.63 48.38 71,800 26,600 2.3
23/02/2023
48.86
 41,200 49.15 49.15 47.52 16,000 6,700 0.5
22/02/2023
49.15
 143,100 49.72 49.72 48.86 67,000 65,540 0.1
21/02/2023
49.72
 103,700 49.72 50.49 49.34 75,000 15,200 3.1
20/02/2023
49.72
 94,900 48.38 49.82 48.57 76,000 47,900 1.5
17/02/2023
48.38
 197,600 47.42 48.57 47.42 67,100 142,600 -3.8
16/02/2023
47.42
 121,600 46.42 47.42 46.08 61,225 58,900 0.1
15/02/2023
46.42
 74,900 46.22 47.33 45.99 0 50,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |