CTCP Tập đoàn Thiên Long (tlg)

52.80
0
(0%)
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
(2024-08-20) 		-1.02 -1.90% 5,754,700 -2,107,100 7.9
52.20
55.88
52.80
2 tháng
(2024-07-22) 		-0.92 -1.72% 9,334,300 -4,031,089 -95.0
49.06
55.88
52.80
3 tháng
(2024-06-21) 		1.14 2.21% 11,798,500 -3,730,189 -79.8
49.06
55.88
52.80
6 tháng
(2024-03-25) 		3.79 7.74% 16,064,200 -2,756,469 -29.9
46.11
55.88
52.80
12 tháng
(2023-09-25) 		-0.24 -0.44% 24,842,700 -3,358,444 -56.8
44.88
55.88
52.80
24 tháng
(2022-09-30) 		2.07 4.07% 57,763,300 1,467,702 203.7
34.57
60.01
52.80
36 tháng
(2021-10-05) 		15.81 42.73% 93,177,300 -4,289,942 -120.1
34.57
64.67
52.80
60 tháng
(2019-10-16) 		13.69 35.01% 142,273,590 -11,122,773 -333.5
21.26
64.67
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
41.04
 59,700 38.53 41.04 37.68 21,700 700 0.9
25/04/2022
38.53
 78,700 40.37 40.82 37.68 24,300 6,400 0.8
22/04/2022
40.37
 69,700 41.27 42.12 39.29 23,700 6,400 0.8
21/04/2022
41.27
 98,300 41.80 41.80 39.11 22,400 1,200 1.0
20/04/2022
41.80
 84,100 43.20 43.20 40.82 21,000 23,600 -0.1
19/04/2022
43.20
 137,600 43.20 44.68 43.06 41,600 1,100 2.0
18/04/2022
43.20
 220,800 41.94 43.69 41.98 29,200 1,000 1.4
15/04/2022
41.94
 151,400 41.27 41.94 41.22 38,800 202,490 -0.9
14/04/2022
41.27
 85,300 42.03 42.03 40.91 33,000 45,400 -0.6
13/04/2022
42.03
 169,500 41.22 42.03 40.37 45,000 107,200 -2.8
12/04/2022
41.22
 127,700 41.98 41.98 40.64 45,600 58,100 -0.6
08/04/2022
41.98
 63,800 42.03 42.25 41.63 13,200 28,400 -0.7
07/04/2022
42.03
 129,000 41.80 42.07 41.71 54,200 82,000 -1.3
06/04/2022
41.80
 139,300 41.22 41.80 40.86 45,000 85,100 -1.8
05/04/2022
41.22
 36,400 41.27 41.71 40.91 300 28,800 -1.3
04/04/2022
41.27
 23,400 41.49 41.67 40.82 4,100 13,800 -0.4
01/04/2022
41.49
 19,000 41.98 42.70 41.27 700 4,200 -0.2
31/03/2022
41.98
 89,900 41.09 43.96 40.91 36,500 40,400 -0.2
30/03/2022
41.09
 64,100 41.09 41.13 40.41 3,900 35,500 -1.4
29/03/2022
41.09
 66,900 41.04 41.18 40.82 0 36,700 -1.7
28/03/2022
41.04
 22,900 40.37 41.27 40.28 400 100 0.0
25/03/2022
40.37
 46,400 41.13 41.27 40.19 22,900 22,700 0.0
24/03/2022
41.13
 20,600 41.04 41.18 40.37 5,900 400 0.3
23/03/2022
41.04
 18,100 41.00 41.54 40.37 1,300 1,200 0.0
22/03/2022
41.00
 31,400 41.94 42.16 40.41 100 13,200 -0.6
21/03/2022
41.94
 12,900 41.94 42.61 41.18 2,400 1,200 0.1
18/03/2022
41.94
 28,500 42.16 42.57 41.40 11,000 1,000 0.5
17/03/2022
42.16
 43,100 42.07 42.34 41.04 25,800 1,200 1.2
16/03/2022
42.07
 30,700 41.09 42.61 40.46 4,300 900 0.2
15/03/2022
41.09
 33,200 41.54 41.54 39.92 10,500 3,300 0.3
14/03/2022
41.54
 60,100 42.34 42.34 40.19 29,500 2,600 1.2
11/03/2022
42.34
 230,000 41.63 43.06 40.50 208,500 158,000 2.4
10/03/2022
41.63
 92,200 40.46 42.34 40.23 42,600 18,100 1.1
09/03/2022
40.46
 74,800 41.18 41.27 40.32 70,000 1,200 3.1
08/03/2022
41.18
 151,400 39.79 41.49 39.47 102,600 100 4.7
07/03/2022
39.79
 19,500 39.79 40.28 39.47 10,300 0 0.5
04/03/2022
39.79
 42,500 39.65 39.92 39.29 12,700 100 0.6
03/03/2022
39.65
 37,300 39.92 40.37 39.29 10,000 100 0.4
02/03/2022
39.92
 55,900 39.92 40.06 39.56 2,300 200 0.1
01/03/2022
39.92
 65,100 39.29 41.18 39.29 7,900 200 0.3
28/02/2022
39.29
 37,800 39.02 39.29 38.66 15,800 2,400 0.6
25/02/2022
39.02
 50,200 38.71 39.29 38.53 30,700 4,300 1.1
24/02/2022
38.71
 167,300 38.66 38.84 38.22 7,600 14,100 -0.3
23/02/2022
38.66
 60,100 38.62 39.20 38.58 400 18,500 -0.8
22/02/2022
38.62
 39,100 38.98 39.56 38.31 4,900 7,100 -0.1
21/02/2022
38.98
 53,000 39.29 39.74 38.66 2,300 16,800 -0.6
18/02/2022
39.29
 30,500 39.47 39.56 38.58 1,200 2,000 -0.0
17/02/2022
39.47
 51,800 38.89 40.10 38.75 3,200 10,500 -0.3
16/02/2022
38.89
 88,200 39.56 39.56 38.62 200 39,100 -1.7
15/02/2022
39.56
 16,100 39.25 40.14 38.58 2,800 7,500 -0.2
14/02/2022
39.25
 149,500 39.02 39.29 38.40 4,300 82,500 -3.4
11/02/2022
39.02
 105,100 40.01 40.10 38.49 8,800 38,000 -1.3
10/02/2022
40.01
 85,600 38.58 40.28 38.62 41,600 44,100 -0.1
09/02/2022
38.58
 67,500 38.22 38.75 38.22 1,500 45,400 -1.9
08/02/2022
38.22
 212,300 38.22 38.35 37.95 1,300 144,000 -6.1
07/02/2022
38.22
 72,000 37.36 38.49 37.59 400 39,100 -1.6
28/01/2022
37.36
 18,200 36.42 37.50 36.11 2,600 100 0.1
27/01/2022
36.42
 3,300 36.47 36.96 36.24 200 500 -0.0
26/01/2022
36.47
 7,300 36.33 37.14 35.93 100 1,700 0
25/01/2022
36.33
 35,000 36.42 36.78 35.84 0 1,200 -0.0
24/01/2022
36.42
 31,000 36.42 36.42 36.33 0 17,900 -0.7
21/01/2022
36.42
 26,500 36.92 36.92 36.33 0 4,700 -0.2
20/01/2022
36.92
 11,700 36.65 38.04 36.33 100 600 -0.0
19/01/2022
36.65
 8,200 36.33 36.78 36.65 0 600 -0.0
18/01/2022
36.33
 152,600 36.42 36.78 36.24 50,100 1,600 2.0
17/01/2022
36.42
 22,600 37.45 37.45 36.42 2,100 100 0.1
14/01/2022
37.45
 10,300 37.50 37.59 37.23 0 800 -0.0
13/01/2022
37.50
 24,000 37.36 37.77 37.23 14,800 3,100 0.5
12/01/2022
37.36
 38,100 36.87 37.36 36.51 1,300 14,300 -0.5
11/01/2022
36.87
 22,000 36.06 37.50 36.24 900 300 0.0
10/01/2022
36.06
 69,700 37.63 37.77 35.97 300 50,300 -1.3
07/01/2022
37.63
 65,600 38.93 38.93 37.50 0 25,800 -1.1
06/01/2022
38.93
 88,700 39.29 39.79 38.26 200 15,800 -0.7
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2022
39.29
 60,900 39.83 40.28 38.98 100 22,300 -1.0
04/01/2022
39.83
 15,500 40.45 40.81 39.79 800 2,700 -0.1
31/12/2021
40.45
 53,800 40.10 41.16 39.03 44,000 500 2.0
30/12/2021
40.10
 20,200 39.61 40.54 39.39 3,300 400 0.1
29/12/2021
39.61
 19,200 40.36 40.81 39.03 4,400 1,000 0.2
28/12/2021
40.36
 16,900 40.81 40.81 39.48 1,000 1,100 -0.0
27/12/2021
40.81
 19,500 39.83 41.61 39.48 3,500 1,100 0.1
24/12/2021
39.83
 55,000 39.92 39.96 38.50 0 0 0
23/12/2021
39.92
 33,700 39.92 39.92 38.50 10,700 700 0.4
22/12/2021
39.92
 49,200 40.72 40.98 39.92 8,900 100 0.4
21/12/2021
40.72
 9,100 40.76 40.76 40.19 1,100 200 0.0
20/12/2021
40.76
 60,900 40.63 41.43 39.92 41,700 2,400 1.8
17/12/2021
40.63
 20,000 40.90 41.03 40.50 9,300 1,000 0.4
16/12/2021
40.90
 44,100 40.63 40.90 40.45 15,000 200 0.7
15/12/2021
40.63
 38,000 40.45 41.12 40.10 12,800 0 0.6
14/12/2021
40.45
 35,900 40.27 40.98 40.19 8,700 600 0.4
13/12/2021
40.27
 26,000 40.19 40.81 39.92 100 1,000 -0.0
10/12/2021
40.19
 36,100 40.27 40.27 39.74 17,500 200 0.8
09/12/2021
40.27
 36,000 40.05 40.32 39.56 2,500 17,800 -0.7
08/12/2021
40.05
 43,200 39.92 40.36 39.65 300 20,300 -0.9
07/12/2021
39.92
 38,300 39.92 40.81 39.79 1,100 23,000 -1.0
06/12/2021
39.92
 62,300 42.31 42.31 39.48 1,500 4,600 -0.1
03/12/2021
42.31
 66,000 42.80 42.80 41.29 900 3,900 -0.1
02/12/2021
42.80
 108,200 42.58 43.91 41.65 44,200 4,400 1.9
01/12/2021
42.58
 33,800 44.18 44.18 42.58 15,000 2,300 0.6
30/11/2021
44.18
 130,700 42.45 45.24 41.25 92,400 5,300 4.2
29/11/2021
42.45
 153,500 41.34 43.02 39.12 51,900 2,200 1.7

Chính sách bảo mật | Điều khoản sử dụng |