CTCP Tập đoàn Thiên Long (tlg)

67.40
3.20
(4.98%)
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
(2025-11-05) 		11.90 22.75% 7,808,300 -556,300 -31.7
51.60
67.40
67.40
2 tháng
(2025-10-06) 		10.30 19.11% 11,186,600 -666,100 -37.2
51.30
67.40
67.40
3 tháng
(2025-09-08) 		11.10 20.90% 14,220,300 -1,004,300 -55.0
51.30
67.40
67.40
6 tháng
(2025-06-09) 		12.10 23.22% 35,010,100 -2,047,670 -102.1
50
67.40
67.40
12 tháng
(2024-12-10) 		-3.64 -5.36% 69,954,300 -8,138,384 -357.5
41.62
69
67.40
24 tháng
(2023-12-18) 		22.93 55.55% 112,506,500 -5,717,419 -219.3
38.93
69
67.40
36 tháng
(2022-12-21) 		24.10 60.12% 128,387,500 -3,129,914 -73.0
38.93
69
67.40
60 tháng
(2020-12-31) 		36.03 127.92% 199,866,970 -7,949,318 -323.4
25.82
69
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
27.27
 3,660 27.14 27.27 26.86 0 0 0
03/12/2019
27.14
 15,280 27.34 27.34 26.80 1,500 10,950 -0.4
02/12/2019
27.34
 11,180 27.41 27.41 26.80 10 6,960 -0.3
29/11/2019
27.41
 5,520 27.81 27.81 27.14 0 5,000 -0.2
28/11/2019
27.81
 9,790 27.81 28.12 27.00 160 6,890 -0.3
27/11/2019
27.81
 49,680 27.00 27.81 26.97 40,140 41,000 -0.0
26/11/2019
27.00
 94,740 27.14 27.68 27.00 50,020 88,750 -1.5
25/11/2019
27.14
 68,380 28.32 28.32 26.97 51,010 67,490 -0.7
22/11/2019
28.32
 7,540 27.81 28.36 25.95 10 2,540 -0.1
21/11/2019
27.81
 18,580 27.81 27.81 27.14 10 14,720 -0.6
20/11/2019
27.81
 10,930 27.92 27.92 27.58 180 9,750 -0.4
19/11/2019
27.92
 20,740 28.43 28.43 27.48 390 13,740 -0.6
18/11/2019
28.43
 9,350 29.07 29.07 27.81 160 3,530 -0.1
15/11/2019
29.07
 4,710 28.70 29.14 27.81 230 600 -0.0
14/11/2019
28.70
 17,240 28.87 29.17 28.49 280 10,000 -0.4
13/11/2019
28.87
 3,410 29.51 29.51 28.87 120 600 -0.0
12/11/2019
29.51
 6,070 29.51 29.51 28.90 40,230 40,000 0.0
11/11/2019
29.51
 13,050 29.58 29.82 28.83 0 510 -0.0
08/11/2019
29.58
 6,560 29.27 29.71 29.27 10 90 -0.0
07/11/2019
29.27
 3,070 28.49 29.78 29.17 20 40 -0.0
06/11/2019
28.49
 74,970 30.53 30.53 28.39 3,380 5,420 -0.1
05/11/2019
30.53
 21,190 31.14 31.14 30.39 16,010 2,000 0.6
04/11/2019
31.14
 5,160 31.21 32.09 30.53 20 0 0.0
01/11/2019
31.21
 142,580 33.24 33.24 30.94 25,650 137,010 -5.1
31/10/2019
33.24
 250 33.24 33.55 33.24 40 0 0.0
30/10/2019
33.24
 6,010 33.99 33.99 33.24 10 0 0.0
29/10/2019
33.99
 980 33.99 33.99 33.65 0 0 0
28/10/2019
33.99
 470 33.89 33.99 33.55 0 0 0
25/10/2019
33.89
 2,810 33.92 34.53 33.24 20 0 0.0
24/10/2019
33.92
 220 33.58 34.06 33.58 90 0 0.0
23/10/2019
33.58
 6,990 34.06 34.06 33.24 330 0 0.0
22/10/2019
34.06
 5,070 33.92 34.06 33.58 10 0 0.0
21/10/2019
33.92
 760 33.92 34.12 33.61 420 0 0.0
18/10/2019
33.92
 3,100 33.92 34.46 33.24 20 30 -0.0
17/10/2019
33.92
 3,270 33.92 34.53 33.31 10 0 0.0
16/10/2019
33.92
 3,820 34.26 34.60 33.92 10 350 -0.0
15/10/2019
34.26
 970 34.19 34.53 33.92 720 0 0.0
14/10/2019
34.19
 1,720 34.40 34.80 33.92 240 0 0.0
11/10/2019
34.40
 12,920 33.99 34.46 33.85 220 0 0.0
10/10/2019
33.99
 1,130 34.53 34.53 33.92 10 0 0.0
09/10/2019
34.53
 1,470 33.99 34.73 33.92 270 0 0.0
08/10/2019
33.99
 520 34.53 35.07 33.99 80 0 0.0
07/10/2019
34.53
 7,490 34.06 35.48 31.68 1,330 0 0.1
04/10/2019
34.06
 2,800 34.60 34.60 34.06 10 0 0.0
03/10/2019
34.60
 680 34.53 36.02 34.53 310 0 0.0
02/10/2019
34.53
 1,420 34.60 34.60 33.99 20 0 0.0
01/10/2019
34.60
 3,890 34.80 34.80 33.92 410 0 0.0
30/09/2019
34.80
 1,990 33.92 34.80 33.92 0 200 -0.0
27/09/2019
33.92
 5,410 34.60 35.21 33.92 730 0 0.0
26/09/2019
34.60
 1,360 34.60 35.28 34.60 10 0 0.0
25/09/2019
34.60
 610 34.60 35.48 34.46 10 0 0.0
24/09/2019
34.60
 2,210 34.94 35.62 34.33 10 0 0.0
23/09/2019
34.94
 7,850 35.96 35.96 34.80 0 440 -0.0
20/09/2019
35.96
 9,320 36.57 36.63 35.96 20 0 0.0
19/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/09/2019
36.57
 27,330 34.54 36.84 35.96 0 0 0
18/09/2019
34.54
 5,490 34.78 34.78 33.80 0 0 0
17/09/2019
34.78
 9,870 34.84 34.84 32.76 0 0 0
16/09/2019
34.84
 2,700 34.84 35.15 34.23 0 0 0
13/09/2019
34.84
 3,440 34.84 35.15 34.23 1,510 0 0.1
12/09/2019
34.84
 21,940 35.45 36.07 34.84 10 750 -0.0
11/09/2019
35.45
 11,360 34.23 36.62 34.29 0 0 0
10/09/2019
34.23
 3,510 34.54 34.60 34.23 1,000 0 0.1
09/09/2019
34.54
 6,720 33.86 34.84 34.23 120 180 -0.0
06/09/2019
33.86
 3,570 33.80 34.23 33.80 0 0 0
05/09/2019
33.80
 2,170 33.99 34.84 33.74 470 0 0.0
04/09/2019
33.99
 1,350 34.60 34.60 33.99 100 0 0.0
03/09/2019
34.60
 4,460 34.72 34.72 34.23 3,210 0 0.2
30/08/2019
34.72
 9,230 33.31 34.84 33.01 7,580 0 0.4
29/08/2019
33.31
 7,760 34.05 34.41 32.89 50 0 0.0
28/08/2019
34.05
 10,100 33.62 34.78 33.01 8,490 50 0.5
27/08/2019
33.62
 3,050 33.01 33.93 33.01 20 0 0.0
26/08/2019
33.01
 44,460 33.93 33.93 31.66 22,530 30,050 -0.4
23/08/2019
33.93
 10,160 34.29 34.72 33.93 730 0 0.0
22/08/2019
34.29
 9,890 34.72 35.03 34.29 1,640 2,550 -0.1
21/08/2019
34.72
 34,200 35.03 35.09 34.54 4,150 0 0.2
20/08/2019
35.03
 22,650 35.09 35.45 33.62 4,060 0 0.2
19/08/2019
35.09
 34,810 34.72 35.15 34.72 6,600 2,000 0.3
16/08/2019
34.72
 27,150 34.29 35.39 33.68 10,530 2,000 0.5
15/08/2019
34.29
 26,850 35.76 35.88 34.29 330 0 0.0
14/08/2019
35.76
 36,570 37.29 37.29 35.45 10,660 0 0.6
13/08/2019
37.29
 8,660 36.68 37.53 36.37 6,040 0 0.4
12/08/2019
36.68
 6,630 36.19 37.29 36.07 2,800 0 0.2
09/08/2019
36.19
 76,240 37.29 37.29 34.72 0 10,200 -0.6
08/08/2019
37.29
 3,550 37.29 38.20 36.68 370 0 0.0
07/08/2019
37.29
 6,900 36.07 38.57 36.07 960 4,000 -0.2
06/08/2019
36.07
 22,420 35.88 36.07 33.99 13,210 260 0.8
05/08/2019
35.88
 11,260 38.51 39.12 35.82 660 0 0.0
02/08/2019
38.51
 6,530 39.43 41.26 38.51 20 280 -0.0
01/08/2019
39.43
 23,100 36.86 39.43 36.55 19,430 140 1.2
31/07/2019
36.86
 15,270 36.00 37.29 35.82 2,450 2,260 0.0
30/07/2019
36.00
 23,520 33.68 36.00 33.74 7,520 1,100 0.4
29/07/2019
33.68
 22,390 31.48 33.68 31.48 9,250 7,430 0.1
26/07/2019
31.48
 4,930 31.60 32.28 30.56 690 0 0.0
25/07/2019
31.60
 3,310 31.42 31.66 30.81 10 1,200 -0.1
24/07/2019
31.42
 1,350 30.93 31.79 30.69 150 500 -0.0
23/07/2019
30.93
 2,010 31.05 31.66 30.62 490 0 0.0
22/07/2019
31.05
 1,140 31.42 31.42 30.87 0 350 -0.0
19/07/2019
31.42
 1,260 32.09 32.28 31.17 210 0 0.0
18/07/2019
32.09
 700 32.83 32.83 31.79 100 0 0.0
17/07/2019
32.83
 2,880 31.79 32.83 31.60 1,420 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |