CTCP Tập đoàn Thiên Long (tlg)

51.10
0.10
(0.20%)
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
(2025-12-29) 		1.35 2.72% 5,937,700 483,400 24.7
49.60
53.80
51.10
2 tháng
(2025-12-01) 		-2.03 -3.83% 20,628,900 22,800 -2.2
48.90
61.71
51.10
3 tháng
(2025-10-30) 		2.71 5.61% 24,442,600 -441,600 -26.2
46.15
61.71
51.10
6 tháng
(2025-08-01) 		4.50 9.67% 36,248,000 -1,189,500 -65.6
45.88
61.71
51.10
12 tháng
(2025-02-03) 		-1.87 -3.54% 76,246,200 -8,322,046 -373.2
37.23
61.71
51.10
24 tháng
(2024-02-15) 		15.88 45.21% 125,454,500 -5,252,819 -196.6
34.82
61.71
51.10
36 tháng
(2023-02-13) 		14.77 40.77% 140,807,200 -3,503,734 -94.0
34.82
61.71
51.10
60 tháng
(2021-02-23) 		25.33 98.70% 213,107,100 -7,994,858 -321.7
23.09
61.71
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
25.44
 7,700 25.22 25.47 24.85 1,130 6,440 -0.2
30/01/2020
25.22
 7,880 24.54 25.93 24.60 70 4,300 -0.2
22/01/2020
24.54
 141,950 24.54 26.09 24.22 134,990 136,170 -0.0
21/01/2020
24.54
 8,790 24.16 24.54 23.60 220 6,230 -0.2
20/01/2020
24.16
 7,020 23.60 24.16 23.36 3,310 5,000 -0.1
17/01/2020
23.60
 13,270 23.48 24.44 22.98 1,750 13,250 -0.4
16/01/2020
23.48
 31,620 23.98 25.22 23.48 4,560 25,470 -0.8
15/01/2020
23.98
 72,160 24.54 24.54 23.60 17,390 71,210 -2.1
14/01/2020
24.54
 20,340 24.22 25.87 23.73 5,030 15,200 -0.4
13/01/2020
24.22
 37,140 24.50 24.81 24.22 27,560 36,120 -0.3
10/01/2020
24.50
 54,390 24.72 24.72 24.26 30,010 53,320 -0.9
09/01/2020
24.72
 18,210 24.72 24.78 24.63 0 7,000 -0.3
08/01/2020
24.72
 10,200 24.72 24.72 24.54 0 0 0
07/01/2020
24.72
 19,250 24.78 24.85 24.72 0 10,000 -0.4
06/01/2020
24.78
 22,480 24.54 25.19 24.54 20 17,950 -0.7
03/01/2020
24.54
 5,190 24.81 24.85 24.54 0 2,880 -0.1
02/01/2020
24.81
 4,000 24.78 24.85 24.72 0 330 -0.0
31/12/2019
24.78
 1,490 24.85 25.37 24.13 230 840 -0.0
30/12/2019
24.85
 6,920 25.90 26.03 24.54 720 10 0.0
27/12/2019
25.90
 40 25.44 25.90 25.90 40 0 0.0
26/12/2019
25.44
 550 25.44 25.99 24.85 30 0 0.0
25/12/2019
25.44
 1,870 24.85 25.47 24.26 1,650 0 0.1
24/12/2019
24.85
 730 24.85 26.09 24.85 720 10 0.0
23/12/2019
24.85
 3,680 24.78 24.85 24.22 0 0 0
20/12/2019
24.78
 50,410 24.85 24.85 24.78 50,310 42,090 0.3
19/12/2019
24.85
 3,480 24.81 25.44 24.81 20 550 -0.0
18/12/2019
24.81
 13,660 25.16 25.16 23.60 0 2,340 -0.1
17/12/2019
25.16
 640 25.47 25.99 25.16 10 0 0.0
16/12/2019
25.47
 840 25.99 25.99 25.47 0 0 0
13/12/2019
25.99
 410 25.96 25.99 25.16 10 0 0.0
12/12/2019
25.96
 12,150 26.09 26.09 24.97 200 2,820 -0.1
11/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2019
26.09
 1,170 26.09 26.71 25.47 1,020 0 0.0
10/12/2019
26.09
 7,210 26.33 26.33 25.18 0 0 0
09/12/2019
26.33
 3,670 25.91 26.33 24.87 20 0 0.0
06/12/2019
25.91
 9,390 24.39 25.91 24.27 3,150 3,940 -0.0
05/12/2019
24.39
 11,800 24.39 24.42 24.27 0 10,000 -0.4
04/12/2019
24.39
 3,660 24.27 24.39 24.03 0 0 0
03/12/2019
24.27
 15,280 24.45 24.45 23.96 1,500 10,950 -0.4
02/12/2019
24.45
 11,180 24.51 24.51 23.96 10 6,960 -0.3
29/11/2019
24.51
 5,520 24.87 24.87 24.27 0 5,000 -0.2
28/11/2019
24.87
 9,790 24.87 25.15 24.15 160 6,890 -0.3
27/11/2019
24.87
 49,680 24.15 24.87 24.12 40,140 41,000 -0.0
26/11/2019
24.15
 94,740 24.27 24.75 24.15 50,020 88,750 -1.5
25/11/2019
24.27
 68,380 25.33 25.33 24.12 51,010 67,490 -0.7
22/11/2019
25.33
 7,540 24.87 25.36 23.21 10 2,540 -0.1
21/11/2019
24.87
 18,580 24.87 24.87 24.27 10 14,720 -0.6
20/11/2019
24.87
 10,930 24.97 24.97 24.66 180 9,750 -0.4
19/11/2019
24.97
 20,740 25.42 25.42 24.57 390 13,740 -0.6
18/11/2019
25.42
 9,350 26.00 26.00 24.87 160 3,530 -0.1
15/11/2019
26.00
 4,710 25.66 26.06 24.87 230 600 -0.0
14/11/2019
25.66
 17,240 25.82 26.09 25.48 280 10,000 -0.4
13/11/2019
25.82
 3,410 26.39 26.39 25.82 120 600 -0.0
12/11/2019
26.39
 6,070 26.39 26.39 25.85 40,230 40,000 0.0
11/11/2019
26.39
 13,050 26.45 26.66 25.78 0 510 -0.0
08/11/2019
26.45
 6,560 26.18 26.57 26.18 10 90 -0.0
07/11/2019
26.18
 3,070 25.48 26.63 26.09 20 40 -0.0
06/11/2019
25.48
 74,970 27.30 27.30 25.39 3,380 5,420 -0.1
05/11/2019
27.30
 21,190 27.85 27.85 27.18 16,010 2,000 0.6
04/11/2019
27.85
 5,160 27.91 28.70 27.30 20 0 0.0
01/11/2019
27.91
 142,580 29.73 29.73 27.67 25,650 137,010 -5.1
31/10/2019
29.73
 250 29.73 30.00 29.73 40 0 0.0
30/10/2019
29.73
 6,010 30.40 30.40 29.73 10 0 0.0
29/10/2019
30.40
 980 30.40 30.40 30.09 0 0 0
28/10/2019
30.40
 470 30.30 30.40 30.00 0 0 0
25/10/2019
30.30
 2,810 30.34 30.88 29.73 20 0 0.0
24/10/2019
30.34
 220 30.03 30.46 30.03 90 0 0.0
23/10/2019
30.03
 6,990 30.46 30.46 29.73 330 0 0.0
22/10/2019
30.46
 5,070 30.34 30.46 30.03 10 0 0.0
21/10/2019
30.34
 760 30.34 30.52 30.06 420 0 0.0
18/10/2019
30.34
 3,100 30.34 30.82 29.73 20 30 -0.0
17/10/2019
30.34
 3,270 30.34 30.88 29.79 10 0 0.0
16/10/2019
30.34
 3,820 30.64 30.94 30.34 10 350 -0.0
15/10/2019
30.64
 970 30.58 30.88 30.34 720 0 0.0
14/10/2019
30.58
 1,720 30.76 31.12 30.34 240 0 0.0
11/10/2019
30.76
 12,920 30.40 30.82 30.27 220 0 0.0
10/10/2019
30.40
 1,130 30.88 30.88 30.34 10 0 0.0
09/10/2019
30.88
 1,470 30.40 31.06 30.34 270 0 0.0
08/10/2019
30.40
 520 30.88 31.37 30.40 80 0 0.0
07/10/2019
30.88
 7,490 30.46 31.73 28.33 1,330 0 0.1
04/10/2019
30.46
 2,800 30.94 30.94 30.46 10 0 0.0
03/10/2019
30.94
 680 30.88 32.22 30.88 310 0 0.0
02/10/2019
30.88
 1,420 30.94 30.94 30.40 20 0 0.0
01/10/2019
30.94
 3,890 31.12 31.12 30.34 410 0 0.0
30/09/2019
31.12
 1,990 30.34 31.12 30.34 0 200 -0.0
27/09/2019
30.34
 5,410 30.94 31.49 30.34 730 0 0.0
26/09/2019
30.94
 1,360 30.94 31.55 30.94 10 0 0.0
25/09/2019
30.94
 610 30.94 31.73 30.82 10 0 0.0
24/09/2019
30.94
 2,210 31.25 31.85 30.70 10 0 0.0
23/09/2019
31.25
 7,850 32.16 32.16 31.12 0 440 -0.0
20/09/2019
32.16
 9,320 32.70 32.76 32.16 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
32.70
 27,330 30.89 32.94 32.16 0 0 0
18/09/2019
30.89
 5,490 31.11 31.11 30.23 0 0 0
17/09/2019
31.11
 9,870 31.16 31.16 29.30 0 0 0
16/09/2019
31.16
 2,700 31.16 31.43 30.61 0 0 0
13/09/2019
31.16
 3,440 31.16 31.43 30.61 1,510 0 0.1
12/09/2019
31.16
 21,940 31.71 32.25 31.16 10 750 -0.0
11/09/2019
31.71
 11,360 30.61 32.75 30.67 0 0 0
10/09/2019
30.61
 3,510 30.89 30.94 30.61 1,000 0 0.1
09/09/2019
30.89
 6,720 30.29 31.16 30.61 120 180 -0.0
06/09/2019
30.29
 3,570 30.23 30.61 30.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |