CTCP Tập đoàn Thiên Long (tlg)

50.10
-0.20
(-0.40%)
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
(2026-02-23) 		-2.80 -5.27% 5,002,400 12,400 1.0
49.80
54.80
50.10
2 tháng
(2026-01-19) 		-2 -3.82% 10,195,700 -415,500 -22.0
49.80
55
50.10
3 tháng
(2025-12-18) 		-1.40 -2.71% 17,486,200 -42,200 -3.1
48.90
55
50.10
6 tháng
(2025-09-19) 		2.19 4.54% 36,770,600 -996,100 -55.3
45.88
61.71
50.10
12 tháng
(2025-03-24) 		-0.75 -1.47% 79,555,600 -8,155,712 -358.9
37.23
61.71
50.10
24 tháng
(2024-03-28) 		12.21 32.05% 129,838,400 -5,230,744 -198.7
35.77
61.71
50.10
36 tháng
(2023-04-03) 		13.44 36.46% 147,161,400 -4,244,419 -135.4
34.82
61.71
50.10
60 tháng
(2021-04-13) 		25.03 99.05% 220,072,200 -8,080,458 -331.9
23.09
61.71
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |