CTCP Tập đoàn Thiên Long (tlg)

52.70
0.10
(0.19%)
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) 		-1.22 -2.26% 5,652,900 -2,193,900 3.2
52.20
55.88
52.70
2 tháng
(2024-07-18) 		-1.61 -2.97% 9,069,400 -4,098,389 -98.6
49.06
55.88
52.70
3 tháng
(2024-06-18) 		0.84 1.63% 11,580,000 -3,614,989 -73.8
49.06
55.88
52.70
6 tháng
(2024-03-20) 		3.69 7.53% 16,004,500 -2,820,169 -33.2
46.11
55.88
52.70
12 tháng
(2023-09-22) 		-2.50 -4.52% 24,542,500 -3,395,044 -58.7
44.88
55.88
52.70
24 tháng
(2022-09-27) 		0.48 0.92% 60,446,200 1,480,702 204.7
34.57
60.01
52.70
36 tháng
(2021-10-04) 		15.80 42.80% 92,846,900 -4,344,342 -123.0
34.57
64.67
52.70
60 tháng
(2019-10-14) 		13.28 33.69% 141,898,380 -11,176,013 -336.4
21.26
64.67
52.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
52.70
 305,700 52.90 53.50 52.70 83,100 200 0
13/09/2024
52.60
 81,600 52.90 53.70 52.50 19,800 2,700 0.9
12/09/2024
52.70
 153,400 52.90 53.10 52.50 30,000 1,300 1.5
11/09/2024
52.20
 263,700 52.60 52.90 52 2,100 7,400 -0.3
10/09/2024
52.90
 298,900 53.20 54 52.90 106,600 2,800 5.6
09/09/2024
53.20
 105,100 53.90 53.90 52.90 300 1,000 -0.0
06/09/2024
53.80
 372,300 53 54.50 52.70 226,200 1,000 12.1
05/09/2024
53
 239,500 53.40 53.70 52.90 3,200 0 0.2
04/09/2024
53
 635,900 52.70 53.80 52 239,500 2,400 12.6
30/08/2024
52.70
 460,900 54 54.50 52.50 400 52,900 -2.8
29/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2024
54
 573,300 55 56 53.80 298,100 15,000 15.5
28/08/2024
55.00
 131,700 55.39 55.88 54.51 22,000 1,800 1.1
27/08/2024
55.10
 395,800 54.02 55.79 53.92 407,500 3,567,900 -49.2
26/08/2024
53.53
 191,600 56.18 56.18 53.53 15,400 40,000 -1.4
23/08/2024
55.88
 381,000 55.29 56.28 54.71 247,700 111,600 7.7
22/08/2024
54.51
 256,300 55.69 56.18 54.51 10,300 51,800 -2.4
21/08/2024
55.39
 398,400 53.53 55.49 53.53 127,600 65,600 3.5
20/08/2024
53.82
 131,700 54.51 54.51 53.63 15,300 8,100 0.4
19/08/2024
53.92
 276,100 52.25 54.02 52.15 88,800 121,400 -1.8
16/08/2024
51.96
 146,800 50.78 51.96 50.58 9,500 62,309 -2.8
15/08/2024
50.48
 261,800 50.97 50.97 50.48 5,900 110,600 -5.4
14/08/2024
50.58
 107,900 50.78 51.37 50.58 2,400 0 0.1
13/08/2024
50.58
 333,900 50.88 51.07 50.38 5,300 110,870 -5.4
12/08/2024
50.58
 45,900 50.29 50.88 50.19 800 13,400 -0.7
09/08/2024
50.58
 46,000 50.88 50.88 50.09 300 2,500 -0.1
08/08/2024
50.58
 63,500 50.48 51.07 49.89 3,200 1,400 0.1
07/08/2024
50.48
 31,400 50.19 50.97 49.70 600 0 0.0
06/08/2024
50.09
 87,400 50.29 50.58 49.11 2,500 4,000 -0.1
05/08/2024
49.06
 356,900 51.56 51.96 49.06 10,900 40,600 -1.5
02/08/2024
52.74
 149,600 52.54 53.23 51.56 700 2,900 -0.1
01/08/2024
53.04
 126,900 53.72 54.02 52.74 400 11,500 -0.6
31/07/2024
53.33
 1,143,300 55.39 55.49 52.25 22,300 236,100 -11.6
30/07/2024
52.25
 32,500 52.84 52.84 51.66 500 13,500 -0.7
29/07/2024
52.15
 52,100 52.84 52.84 52.05 200 19,700 -1.0
26/07/2024
52.84
 4,400 52.84 53.43 52.45 200 200 0.0
25/07/2024
52.84
 83,100 52.05 53.04 51.76 676,700 2,001,400 -71.1
24/07/2024
52.94
 57,600 52.05 53.04 50.58 1,900 0 0.1
23/07/2024
53.04
 111,200 53.72 53.72 50.09 900 4,910 -0.2
22/07/2024
53.72
 61,300 53.63 53.72 52.45 3,300 4,000 -0.0
19/07/2024
54.02
 51,900 54.21 54.31 53.43 200 5,600 -0.3
18/07/2024
54.31
 61,100 54.51 54.51 53.43 0 7,700 -0.4
17/07/2024
54.51
 190,500 54.31 54.80 53.23 600 500 0.0
16/07/2024
54.21
 165,200 53.92 54.90 53.92 5,500 40,500 -1.9
15/07/2024
53.82
 165,400 53.13 55.00 53.13 4,600 30,500 -1.4
12/07/2024
52.94
 46,000 52.74 53.33 52.74 1,700 800 0.0
11/07/2024
53.33
 73,600 53.82 53.82 52.84 0 0 0
10/07/2024
53.82
 52,000 53.53 53.82 52.64 200 28,200 -1.5
09/07/2024
53.53
 80,200 54.12 54.12 53.04 0 13,300 -0.7
08/07/2024
54.02
 53,000 53.23 54.02 53.04 300 14,200 -0.8
05/07/2024
53.63
 90,200 54.90 55.29 53.63 0 8,800 -0.5
04/07/2024
54.71
 230,700 54.51 54.80 53.82 81,700 5,200 4.2
03/07/2024
54.51
 35,900 55.00 55.49 54.02 1,500 5,200 -0.2
02/07/2024
54.61
 433,200 51.66 54.90 51.66 2,400 1,200 0.1
01/07/2024
51.37
 171,200 51.07 51.56 50.78 22,500 1,200 1.1
28/06/2024
51.07
 94,200 51.07 51.27 49.99 78,900 8,000 3.7
27/06/2024
51.07
 22,700 51.27 51.27 50.29 8,800 1,700 0.4
26/06/2024
51.27
 93,500 49.30 51.56 49.30 48,000 7,900 2.1
25/06/2024
49.11
 171,300 50.78 50.78 47.34 252,100 6,000 12.4
24/06/2024
50.88
 158,000 52.05 52.05 48.08 24,700 52,900 -1.4
21/06/2024
51.66
 24,400 52.15 52.15 51.56 6,600 0 0.3
20/06/2024
51.76
 65,700 51.66 52.05 51.46 200 800 -0.0
19/06/2024
51.66
 15,600 51.86 52.05 51.46 700 7,700 -0.4
18/06/2024
51.86
 78,100 51.27 52.05 51.27 277,100 100,100 9.3
17/06/2024
51.66
 30,600 52.35 52.35 51.37 22,500 100 1.2
14/06/2024
52.05
 61,800 52.35 52.35 51.96 45,400 200 2.4
13/06/2024
52.35
 36,200 52.15 52.54 51.27 0 0 0
12/06/2024
52.25
 37,900 52.35 52.35 51.07 13,700 1,500 0.6
11/06/2024
51.66
 28,600 53.04 53.04 51.37 400 4,000 -0.2
10/06/2024
51.86
 25,700 52.35 52.35 51.07 2,500 0 0.1
07/06/2024
52.35
 72,400 52.25 52.84 51.96 1,400 33,000 -1.7
06/06/2024
52.25
 52,900 52.54 52.64 51.96 35,900 0 1.9
05/06/2024
51.96
 79,100 51.76 52.74 51.56 31,700 0 1.7
04/06/2024
51.76
 158,100 51.46 51.96 51.27 95,500 0 5.0
03/06/2024
51.46
 30,300 51.37 51.56 51.07 200 2,100 -0.1
31/05/2024
51.56
 56,000 51.07 51.56 50.29 18,900 100 1.0
30/05/2024
50.68
 56,700 51.37 51.37 49.89 132,800 400 6.8
29/05/2024
51.37
 54,700 51.37 51.96 50.97 7,000 0 0.4
28/05/2024
51.27
 97,700 50.38 51.27 50.29 119,700 120,900 -0.1
27/05/2024
50.29
 67,300 49.89 50.58 49.89 17,200 900 0.8
24/05/2024
49.89
 134,200 50.09 50.78 49.70 66,100 3,000 3.2
23/05/2024
50.19
 41,700 50.19 50.19 49.60 21,900 2,500 1.0
22/05/2024
50.19
 61,800 50.09 50.48 49.60 6,700 300 0.3
21/05/2024
50.19
 78,500 50.38 50.38 49.60 35,700 12,400 1.2
20/05/2024
50.38
 95,100 49.79 50.68 49.60 51,200 17,600 1.7
17/05/2024
49.79
 106,200 49.11 49.79 49.11 48,000 6,100 2.1
16/05/2024
49.50
 111,600 48.96 49.89 48.96 196,100 191,800 0.2
15/05/2024
48.71
 81,900 48.37 49.11 48.37 19,000 30,114 -0.6
14/05/2024
48.32
 80,300 48.52 48.52 48.03 0 27,146 -1.3
13/05/2024
48.52
 19,600 48.86 48.86 48.27 200 6,500 -0.3
10/05/2024
48.91
 39,100 48.62 49.11 48.37 400 7,200 -0.3
09/05/2024
48.96
 37,200 49.21 50.09 48.71 6,100 5,900 0.0
08/05/2024
49.11
 96,300 48.91 49.11 48.47 70,100 27,600 2.1
07/05/2024
48.91
 96,000 48.13 48.96 48.03 38,900 0 1.9
06/05/2024
48.13
 47,500 47.83 48.37 47.83 4,800 2,000 0.1
03/05/2024
48.13
 31,700 48.81 48.81 47.93 500 4,600 -0.2
02/05/2024
48.42
 21,400 48.47 48.62 48.17 5,600 20 0.3
26/04/2024
48.91
 51,500 48.03 49.01 47.73 39,600 3,000 1.8
25/04/2024
48.03
 176,000 47.44 48.03 47.34 138,900 100,500 1.9
24/04/2024
47.39
 59,300 46.80 47.63 46.80 18,900 22,600 -0.2
23/04/2024
46.95
 32,300 47.04 47.04 46.55 6,300 6,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |