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)
05/09/2019
30.23
 2,170 30.39 31.16 30.18 470 0 0.0
04/09/2019
30.39
 1,350 30.94 30.94 30.39 100 0 0.0
03/09/2019
30.94
 4,460 31.05 31.05 30.61 3,210 0 0.2
30/08/2019
31.05
 9,230 29.79 31.16 29.52 7,580 0 0.4
29/08/2019
29.79
 7,760 30.45 30.78 29.41 50 0 0.0
28/08/2019
30.45
 10,100 30.07 31.11 29.52 8,490 50 0.5
27/08/2019
30.07
 3,050 29.52 30.34 29.52 20 0 0.0
26/08/2019
29.52
 44,460 30.34 30.34 28.32 22,530 30,050 -0.4
23/08/2019
30.34
 10,160 30.67 31.05 30.34 730 0 0.0
22/08/2019
30.67
 9,890 31.05 31.32 30.67 1,640 2,550 -0.1
21/08/2019
31.05
 34,200 31.32 31.38 30.89 4,150 0 0.2
20/08/2019
31.32
 22,650 31.38 31.71 30.07 4,060 0 0.2
19/08/2019
31.38
 34,810 31.05 31.43 31.05 6,600 2,000 0.3
16/08/2019
31.05
 27,150 30.67 31.65 30.12 10,530 2,000 0.5
15/08/2019
30.67
 26,850 31.98 32.09 30.67 330 0 0.0
14/08/2019
31.98
 36,570 33.35 33.35 31.71 10,660 0 0.6
13/08/2019
33.35
 8,660 32.80 33.57 32.53 6,040 0 0.4
12/08/2019
32.80
 6,630 32.36 33.35 32.25 2,800 0 0.2
09/08/2019
32.36
 76,240 33.35 33.35 31.05 0 10,200 -0.6
08/08/2019
33.35
 3,550 33.35 34.17 32.80 370 0 0.0
07/08/2019
33.35
 6,900 32.25 34.49 32.25 960 4,000 -0.2
06/08/2019
32.25
 22,420 32.09 32.25 30.39 13,210 260 0.8
05/08/2019
32.09
 11,260 34.44 34.99 32.03 660 0 0.0
02/08/2019
34.44
 6,530 35.26 36.90 34.44 20 280 -0.0
01/08/2019
35.26
 23,100 32.96 35.26 32.69 19,430 140 1.2
31/07/2019
32.96
 15,270 32.20 33.35 32.03 2,450 2,260 0.0
30/07/2019
32.20
 23,520 30.12 32.20 30.18 7,520 1,100 0.4
29/07/2019
30.12
 22,390 28.15 30.12 28.15 9,250 7,430 0.1
26/07/2019
28.15
 4,930 28.26 28.86 27.33 690 0 0.0
25/07/2019
28.26
 3,310 28.10 28.32 27.55 10 1,200 -0.1
24/07/2019
28.10
 1,350 27.66 28.43 27.44 150 500 -0.0
23/07/2019
27.66
 2,010 27.77 28.32 27.39 490 0 0.0
22/07/2019
27.77
 1,140 28.10 28.10 27.61 0 350 -0.0
19/07/2019
28.10
 1,260 28.70 28.86 27.88 210 0 0.0
18/07/2019
28.70
 700 29.36 29.36 28.43 100 0 0.0
17/07/2019
29.36
 2,880 28.43 29.36 28.26 1,420 0 0.1
16/07/2019
28.43
 13,860 30.01 30.01 27.93 90 0 0.0
15/07/2019
30.01
 10 28.97 30.01 30.01 10 0 0.0
12/07/2019
28.97
 1,310 29.68 30.01 28.43 90 0 0.0
11/07/2019
29.68
 2,090 30.07 30.50 28.97 30 0 0.0
10/07/2019
30.07
 1,290 30.61 30.61 29.25 60 0 0.0
09/07/2019
30.61
 670 30.61 30.61 29.03 140 0 0.0
08/07/2019
30.61
 1,410 31.11 31.11 30.07 480 0 0.0
05/07/2019
31.11
 10 30.56 31.11 31.11 10 0 0.0
04/07/2019
30.56
 2,280 30.61 31.11 28.48 40 0 0.0
03/07/2019
30.61
 280 30.61 31.82 30.07 50 0 0.0
02/07/2019
30.61
 3,840 30.61 31.65 30.61 30 0 0.0
01/07/2019
30.61
 2,840 30.61 31.16 30.34 0 0 0
28/06/2019
30.61
 4,690 31.65 31.65 30.61 40 890 -0.0
27/06/2019
31.65
 300 31.71 31.71 30.61 20 0 0.0
26/06/2019
31.71
 0 31.71 31.71 31.71 0 0 0
25/06/2019
31.71
 400 31.71 31.71 30.61 20 0 0.0
24/06/2019
31.71
 210 31.71 31.71 31.71 0 0 0
21/06/2019
31.71
 5,260 31.71 31.71 31.71 5,250 0 0.3
20/06/2019
31.71
 31,280 31.71 31.82 31.43 31,230 0 1.8
19/06/2019
31.71
 13,740 31.60 31.82 31.21 13,540 300 0.8
18/06/2019
31.60
 3,710 31.71 31.71 30.94 10 1,510 -0.1
17/06/2019
31.71
 250 31.71 31.71 31.71 0 250 -0.0
14/06/2019
31.71
 960 31.71 31.71 31.71 0 0 0
13/06/2019
31.71
 22,450 31.71 31.82 31.71 14,170 2,730 0.7
12/06/2019
31.71
 3,700 31.71 31.76 31.16 3,590 1,040 0.1
11/06/2019
31.71
 9,120 30.67 31.71 30.61 6,010 900 0.3
10/06/2019
30.67
 7,430 31.71 31.71 30.61 980 1,580 -0.0
07/06/2019
31.71
 4,080 31.71 31.71 31.16 4,010 4,070 -0.0
06/06/2019
31.71
 3,450 31.71 31.71 31.16 3,450 0 0.2
05/06/2019
31.71
 4,810 31.16 32.53 31.16 3,700 1,460 0.1
04/06/2019
31.16
 1,360 31.16 31.43 30.89 1,360 0 0.1
03/06/2019
31.16
 8,790 31.16 32.20 31.16 7,990 1,370 0.4
31/05/2019
31.16
 34,850 30.61 31.71 30.56 29,650 5,510 1.4
30/05/2019
30.61
 9,930 28.86 30.61 28.86 8,670 3,670 0.3
29/05/2019
28.86
 1,020 28.97 28.97 27.93 10 390 -0.0
28/05/2019
28.97
 27,990 28.97 29.14 28.43 26,160 100 1.4
27/05/2019
28.97
 5,790 29.25 29.25 28.97 340 4,070 -0.2
24/05/2019
29.25
 570 29.52 29.52 29.25 0 0 0
23/05/2019
29.52
 1,500 29.52 29.52 29.52 0 0 0
22/05/2019
29.52
 3,220 29.79 29.79 29.30 140 1,130 -0.1
21/05/2019
29.79
 1,680 29.90 29.90 29.41 10 300 -0.0
20/05/2019
29.90
 2,340 30.29 30.29 29.79 20 1,300 -0.1
17/05/2019
30.29
 960 31.00 31.00 29.25 30 0 0.0
16/05/2019
31.00
 220 31.00 31.00 30.83 0 160 -0.0
15/05/2019
31.00
 2,380 29.41 31.43 29.52 270 140 0.0
14/05/2019
29.41
 5,850 31.60 31.60 29.41 0 2,960 -0.2
13/05/2019
31.60
 830 32.80 32.80 30.94 0 20 -0.0
10/05/2019
32.80
 100 31.76 32.80 31.98 100 0 0.0
09/05/2019
31.76
 300 32.03 32.03 31.21 120 110 0.0
08/05/2019
32.03
 50 31.71 32.75 31.71 40 10 0.0
07/05/2019
31.71
 1,770 32.36 32.36 31.32 340 270 0.0
06/05/2019
32.36
 240 32.36 32.36 32.25 0 220 -0.0
03/05/2019
32.36
 260 32.25 32.80 31.98 50 120 -0.0
02/05/2019
32.25
 1,250 33.40 33.40 32.25 260 120 0.0
26/04/2019
33.40
 160 33.35 33.73 33.07 150 0 0.0
25/04/2019
33.35
 90 33.84 33.84 31.76 60 0 0.0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2019
33.84
 3,070 33.67 33.89 31.49 1,270 0 0.1
23/04/2019
33.67
 820 33.84 33.84 31.79 410 0 0.0
22/04/2019
33.84
 6,350 31.85 33.89 31.74 6,190 0 0.4
19/04/2019
31.85
 60 31.74 32.22 31.85 30 0 0.0
18/04/2019
31.74
 6,820 32.28 32.54 31.74 20 0 0.0
17/04/2019
32.28
 9,770 32.28 32.54 32.28 9,190 0 0.6
16/04/2019
32.28
 60 32.28 32.28 32.28 0 0 0
12/04/2019
32.28
 330 32.01 32.28 32.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |