CTCP Tập đoàn Thiên Long (tlg)

48.05
-0.20
(-0.41%)
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
(2026-05-13) 		-1.95 -3.88% 1,572,200 -177,400 0
48.05
50.20
48.05
2 tháng
(2026-04-13) 		-1.55 -3.11% 5,779,200 -951,766 0
48.05
52.90
48.05
3 tháng
(2026-03-16) 		-1.75 -3.50% 8,272,800 -1,324,110 -7.0
47.50
52.90
48.05
6 tháng
(2025-12-15) 		-2.06 -4.10% 26,798,500 -1,500,710 -17.4
46.60
52.90
48.05
12 tháng
(2025-06-17) 		4.53 10.37% 66,252,200 -3,410,980 -112.1
42.61
58.80
48.05
24 tháng
(2024-06-24) 		10.64 28.30% 133,789,600 -7,148,654 -236.2
35.47
58.80
48.05
36 tháng
(2023-06-28) 		6.07 14.39% 151,732,200 -6,251,029 -180.3
33.18
58.80
48.05
60 tháng
(2021-07-08) 		24.23 100.89% 222,353,300 -8,027,727 -291.2
22.69
58.80
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
23.56
 18,210 23.56 23.62 23.47 0 7,000 -0.3
08/01/2020
23.56
 10,200 23.56 23.56 23.38 0 0 0
07/01/2020
23.56
 19,250 23.62 23.68 23.56 0 10,000 -0.4
06/01/2020
23.62
 22,480 23.38 24.00 23.38 20 17,950 -0.7
03/01/2020
23.38
 5,190 23.65 23.68 23.38 0 2,880 -0.1
02/01/2020
23.65
 4,000 23.62 23.68 23.56 0 330 -0.0
31/12/2019
23.62
 1,490 23.68 24.18 23.00 230 840 -0.0
30/12/2019
23.68
 6,920 24.68 24.80 23.38 720 10 0.0
27/12/2019
24.68
 40 24.24 24.68 24.68 40 0 0.0
26/12/2019
24.24
 550 24.24 24.77 23.68 30 0 0.0
25/12/2019
24.24
 1,870 23.68 24.27 23.11 1,650 0 0.1
24/12/2019
23.68
 730 23.68 24.86 23.68 720 10 0.0
23/12/2019
23.68
 3,680 23.62 23.68 23.08 0 0 0
20/12/2019
23.62
 50,410 23.68 23.68 23.62 50,310 42,090 0.3
19/12/2019
23.68
 3,480 23.65 24.24 23.65 20 550 -0.0
18/12/2019
23.65
 13,660 23.97 23.97 22.49 0 2,340 -0.1
17/12/2019
23.97
 640 24.27 24.77 23.97 10 0 0.0
16/12/2019
24.27
 840 24.77 24.77 24.27 0 0 0
13/12/2019
24.77
 410 24.74 24.77 23.97 10 0 0.0
12/12/2019
24.74
 12,150 24.86 24.86 23.79 200 2,820 -0.1
11/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2019
24.86
 1,170 24.86 25.45 24.27 1,020 0 0.0
10/12/2019
24.86
 7,210 25.09 25.09 23.99 0 0 0
09/12/2019
25.09
 3,670 24.69 25.09 23.70 20 0 0.0
06/12/2019
24.69
 9,390 23.24 24.69 23.13 3,150 3,940 -0.0
05/12/2019
23.24
 11,800 23.24 23.27 23.13 0 10,000 -0.4
04/12/2019
23.24
 3,660 23.13 23.24 22.89 0 0 0
03/12/2019
23.13
 15,280 23.30 23.30 22.84 1,500 10,950 -0.4
02/12/2019
23.30
 11,180 23.36 23.36 22.84 10 6,960 -0.3
29/11/2019
23.36
 5,520 23.70 23.70 23.13 0 5,000 -0.2
28/11/2019
23.70
 9,790 23.70 23.96 23.01 160 6,890 -0.3
27/11/2019
23.70
 49,680 23.01 23.70 22.98 40,140 41,000 -0.0
26/11/2019
23.01
 94,740 23.13 23.59 23.01 50,020 88,750 -1.5
25/11/2019
23.13
 68,380 24.14 24.14 22.98 51,010 67,490 -0.7
22/11/2019
24.14
 7,540 23.70 24.17 22.11 10 2,540 -0.1
21/11/2019
23.70
 18,580 23.70 23.70 23.13 10 14,720 -0.6
20/11/2019
23.70
 10,930 23.79 23.79 23.50 180 9,750 -0.4
19/11/2019
23.79
 20,740 24.22 24.22 23.41 390 13,740 -0.6
18/11/2019
24.22
 9,350 24.77 24.77 23.70 160 3,530 -0.1
15/11/2019
24.77
 4,710 24.46 24.83 23.70 230 600 -0.0
14/11/2019
24.46
 17,240 24.60 24.86 24.28 280 10,000 -0.4
13/11/2019
24.60
 3,410 25.15 25.15 24.60 120 600 -0.0
12/11/2019
25.15
 6,070 25.15 25.15 24.63 40,230 40,000 0.0
11/11/2019
25.15
 13,050 25.21 25.41 24.57 0 510 -0.0
08/11/2019
25.21
 6,560 24.95 25.32 24.95 10 90 -0.0
07/11/2019
24.95
 3,070 24.28 25.38 24.86 20 40 -0.0
06/11/2019
24.28
 74,970 26.02 26.02 24.20 3,380 5,420 -0.1
05/11/2019
26.02
 21,190 26.54 26.54 25.90 16,010 2,000 0.6
04/11/2019
26.54
 5,160 26.59 27.35 26.02 20 0 0.0
01/11/2019
26.59
 142,580 28.33 28.33 26.36 25,650 137,010 -5.1
31/10/2019
28.33
 250 28.33 28.59 28.33 40 0 0.0
30/10/2019
28.33
 6,010 28.96 28.96 28.33 10 0 0.0
29/10/2019
28.96
 980 28.96 28.96 28.68 0 0 0
28/10/2019
28.96
 470 28.88 28.96 28.59 0 0 0
25/10/2019
28.88
 2,810 28.91 29.43 28.33 20 0 0.0
24/10/2019
28.91
 220 28.62 29.02 28.62 90 0 0.0
23/10/2019
28.62
 6,990 29.02 29.02 28.33 330 0 0.0
22/10/2019
29.02
 5,070 28.91 29.02 28.62 10 0 0.0
21/10/2019
28.91
 760 28.91 29.08 28.65 420 0 0.0
18/10/2019
28.91
 3,100 28.91 29.37 28.33 20 30 -0.0
17/10/2019
28.91
 3,270 28.91 29.43 28.39 10 0 0.0
16/10/2019
28.91
 3,820 29.20 29.49 28.91 10 350 -0.0
15/10/2019
29.20
 970 29.14 29.43 28.91 720 0 0.0
14/10/2019
29.14
 1,720 29.31 29.66 28.91 240 0 0.0
11/10/2019
29.31
 12,920 28.96 29.37 28.85 220 0 0.0
10/10/2019
28.96
 1,130 29.43 29.43 28.91 10 0 0.0
09/10/2019
29.43
 1,470 28.96 29.60 28.91 270 0 0.0
08/10/2019
28.96
 520 29.43 29.89 28.96 80 0 0.0
07/10/2019
29.43
 7,490 29.02 30.24 27.00 1,330 0 0.1
04/10/2019
29.02
 2,800 29.49 29.49 29.02 10 0 0.0
03/10/2019
29.49
 680 29.43 30.70 29.43 310 0 0.0
02/10/2019
29.43
 1,420 29.49 29.49 28.96 20 0 0.0
01/10/2019
29.49
 3,890 29.66 29.66 28.91 410 0 0.0
30/09/2019
29.66
 1,990 28.91 29.66 28.91 0 200 -0.0
27/09/2019
28.91
 5,410 29.49 30.01 28.91 730 0 0.0
26/09/2019
29.49
 1,360 29.49 30.06 29.49 10 0 0.0
25/09/2019
29.49
 610 29.49 30.24 29.37 10 0 0.0
24/09/2019
29.49
 2,210 29.77 30.35 29.25 10 0 0.0
23/09/2019
29.77
 7,850 30.64 30.64 29.66 0 440 -0.0
20/09/2019
30.64
 9,320 31.16 31.22 30.64 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
31.16
 27,330 29.43 31.39 30.64 0 0 0
18/09/2019
29.43
 5,490 29.64 29.64 28.81 0 0 0
17/09/2019
29.64
 9,870 29.69 29.69 27.92 0 0 0
16/09/2019
29.69
 2,700 29.69 29.95 29.17 0 0 0
13/09/2019
29.69
 3,440 29.69 29.95 29.17 1,510 0 0.1
12/09/2019
29.69
 21,940 30.21 30.73 29.69 10 750 -0.0
11/09/2019
30.21
 11,360 29.17 31.20 29.22 0 0 0
10/09/2019
29.17
 3,510 29.43 29.48 29.17 1,000 0 0.1
09/09/2019
29.43
 6,720 28.86 29.69 29.17 120 180 -0.0
06/09/2019
28.86
 3,570 28.81 29.17 28.81 0 0 0
05/09/2019
28.81
 2,170 28.96 29.69 28.76 470 0 0.0
04/09/2019
28.96
 1,350 29.48 29.48 28.96 100 0 0.0
03/09/2019
29.48
 4,460 29.59 29.59 29.17 3,210 0 0.2
30/08/2019
29.59
 9,230 28.39 29.69 28.13 7,580 0 0.4
29/08/2019
28.39
 7,760 29.02 29.33 28.03 50 0 0.0
28/08/2019
29.02
 10,100 28.65 29.64 28.13 8,490 50 0.5
27/08/2019
28.65
 3,050 28.13 28.91 28.13 20 0 0.0
26/08/2019
28.13
 44,460 28.91 28.91 26.98 22,530 30,050 -0.4
23/08/2019
28.91
 10,160 29.22 29.59 28.91 730 0 0.0
22/08/2019
29.22
 9,890 29.59 29.85 29.22 1,640 2,550 -0.1
21/08/2019
29.59
 34,200 29.85 29.90 29.43 4,150 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |