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)
16/07/2019
31.79
 13,860 33.56 33.56 31.24 90 0 0.0
15/07/2019
33.56
 10 32.40 33.56 33.56 10 0 0.0
12/07/2019
32.40
 1,310 33.19 33.56 31.79 90 0 0.0
11/07/2019
33.19
 2,090 33.62 34.11 32.40 30 0 0.0
10/07/2019
33.62
 1,290 34.23 34.23 32.70 60 0 0.0
09/07/2019
34.23
 670 34.23 34.23 32.46 140 0 0.0
08/07/2019
34.23
 1,410 34.78 34.78 33.62 480 0 0.0
05/07/2019
34.78
 10 34.17 34.78 34.78 10 0 0.0
04/07/2019
34.17
 2,280 34.23 34.78 31.85 40 0 0.0
03/07/2019
34.23
 280 34.23 35.58 33.62 50 0 0.0
02/07/2019
34.23
 3,840 34.23 35.39 34.23 30 0 0.0
01/07/2019
34.23
 2,840 34.23 34.84 33.93 0 0 0
28/06/2019
34.23
 4,690 35.39 35.39 34.23 40 890 -0.0
27/06/2019
35.39
 300 35.45 35.45 34.23 20 0 0.0
26/06/2019
35.45
 0 35.45 35.45 35.45 0 0 0
25/06/2019
35.45
 400 35.45 35.45 34.23 20 0 0.0
24/06/2019
35.45
 210 35.45 35.45 35.45 0 0 0
21/06/2019
35.45
 5,260 35.45 35.45 35.45 5,250 0 0.3
20/06/2019
35.45
 31,280 35.45 35.58 35.15 31,230 0 1.8
19/06/2019
35.45
 13,740 35.33 35.58 34.90 13,540 300 0.8
18/06/2019
35.33
 3,710 35.45 35.45 34.60 10 1,510 -0.1
17/06/2019
35.45
 250 35.45 35.45 35.45 0 250 -0.0
14/06/2019
35.45
 960 35.45 35.45 35.45 0 0 0
13/06/2019
35.45
 22,450 35.45 35.58 35.45 14,170 2,730 0.7
12/06/2019
35.45
 3,700 35.45 35.51 34.84 3,590 1,040 0.1
11/06/2019
35.45
 9,120 34.29 35.45 34.23 6,010 900 0.3
10/06/2019
34.29
 7,430 35.45 35.45 34.23 980 1,580 -0.0
07/06/2019
35.45
 4,080 35.45 35.45 34.84 4,010 4,070 -0.0
06/06/2019
35.45
 3,450 35.45 35.45 34.84 3,450 0 0.2
05/06/2019
35.45
 4,810 34.84 36.37 34.84 3,700 1,460 0.1
04/06/2019
34.84
 1,360 34.84 35.15 34.54 1,360 0 0.1
03/06/2019
34.84
 8,790 34.84 36.00 34.84 7,990 1,370 0.4
31/05/2019
34.84
 34,850 34.23 35.45 34.17 29,650 5,510 1.4
30/05/2019
34.23
 9,930 32.28 34.23 32.28 8,670 3,670 0.3
29/05/2019
32.28
 1,020 32.40 32.40 31.24 10 390 -0.0
28/05/2019
32.40
 27,990 32.40 32.58 31.79 26,160 100 1.4
27/05/2019
32.40
 5,790 32.70 32.70 32.40 340 4,070 -0.2
24/05/2019
32.70
 570 33.01 33.01 32.70 0 0 0
23/05/2019
33.01
 1,500 33.01 33.01 33.01 0 0 0
22/05/2019
33.01
 3,220 33.31 33.31 32.76 140 1,130 -0.1
21/05/2019
33.31
 1,680 33.44 33.44 32.89 10 300 -0.0
20/05/2019
33.44
 2,340 33.86 33.86 33.31 20 1,300 -0.1
17/05/2019
33.86
 960 34.66 34.66 32.70 30 0 0.0
16/05/2019
34.66
 220 34.66 34.66 34.48 0 160 -0.0
15/05/2019
34.66
 2,380 32.89 35.15 33.01 270 140 0.0
14/05/2019
32.89
 5,850 35.33 35.33 32.89 0 2,960 -0.2
13/05/2019
35.33
 830 36.68 36.68 34.60 0 20 -0.0
10/05/2019
36.68
 100 35.51 36.68 35.76 100 0 0.0
09/05/2019
35.51
 300 35.82 35.82 34.90 120 110 0.0
08/05/2019
35.82
 50 35.45 36.62 35.45 40 10 0.0
07/05/2019
35.45
 1,770 36.19 36.19 35.03 340 270 0.0
06/05/2019
36.19
 240 36.19 36.19 36.07 0 220 -0.0
03/05/2019
36.19
 260 36.07 36.68 35.76 50 120 -0.0
02/05/2019
36.07
 1,250 37.35 37.35 36.07 260 120 0.0
26/04/2019
37.35
 160 37.29 37.72 36.98 150 0 0.0
25/04/2019
37.29
 90 37.84 37.84 35.51 60 0 0.0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2019
37.84
 3,070 37.65 37.90 35.21 1,270 0 0.1
23/04/2019
37.65
 820 37.83 37.83 35.55 410 0 0.0
22/04/2019
37.83
 6,350 35.61 37.89 35.49 6,190 0 0.4
19/04/2019
35.61
 60 35.49 36.03 35.61 30 0 0.0
18/04/2019
35.49
 6,820 36.09 36.39 35.49 20 0 0.0
17/04/2019
36.09
 9,770 36.09 36.39 36.09 9,190 0 0.6
16/04/2019
36.09
 60 36.09 36.09 36.09 0 0 0
12/04/2019
36.09
 330 35.79 36.09 36.03 0 0 0
11/04/2019
35.79
 700 35.85 36.09 35.79 350 0 0.0
10/04/2019
35.85
 220 35.97 35.97 35.79 100 0 0.0
09/04/2019
35.97
 6,640 36.09 36.09 35.91 150 0 0.0
08/04/2019
36.09
 1,380 36.09 36.09 35.49 10 0 0.0
05/04/2019
36.09
 3,390 36.09 36.09 35.49 200 0 0.0
04/04/2019
36.09
 5,560 36.09 36.09 35.31 110 0 0.0
03/04/2019
36.09
 220 36.03 36.09 36.03 0 0 0
02/04/2019
36.03
 580 36.03 36.03 36.03 0 0 0
01/04/2019
36.03
 1,430 36.09 36.09 34.65 30 1,000 -0.1
29/03/2019
36.09
 130 36.39 36.39 36.09 0 0 0
28/03/2019
36.39
 940 36.09 36.39 36.09 10 0 0.0
27/03/2019
36.09
 120 36.09 36.69 35.49 50 10 0.0
26/03/2019
36.09
 560 36.21 36.39 35.67 10 0 0.0
25/03/2019
36.21
 910 36.45 36.45 36.09 0 130 -0.0
22/03/2019
36.45
 590 36.09 36.87 35.49 10 300 -0.0
21/03/2019
36.09
 8,980 36.99 36.99 36.09 210 0 0.0
20/03/2019
36.99
 23,040 37.29 37.29 36.33 170 0 0.0
19/03/2019
37.29
 3,150 37.53 37.53 36.57 390 0 0.0
18/03/2019
37.53
 4,540 37.59 37.59 37.11 20 0 0.0
15/03/2019
37.59
 500 37.59 37.59 36.99 210 0 0.0
14/03/2019
37.59
 3,500 37.83 37.83 36.99 30 0 0.0
13/03/2019
37.83
 520 37.17 37.83 37.05 20 0 0.0
12/03/2019
37.17
 2,970 37.89 37.89 37.11 550 0 0.0
11/03/2019
37.89
 590 37.89 38.26 36.69 190 0 0.0
08/03/2019
37.89
 540 38.14 38.14 37.35 20 0 0.0
07/03/2019
38.14
 320 37.89 38.14 37.29 20 0 0.0
06/03/2019
37.89
 300 38.08 38.08 37.89 0 0 0
05/03/2019
38.08
 1,480 38.14 38.14 38.08 1,470 0 0.1
04/03/2019
38.14
 6,850 37.96 38.20 37.29 6,180 0 0.4
01/03/2019
37.96
 770 38.20 38.32 37.53 170 0 0.0
28/02/2019
38.20
 2,760 37.71 38.20 36.69 1,260 0 0.1
27/02/2019
37.71
 330 37.83 37.83 36.99 230 0 0.0
26/02/2019
37.83
 160 38.02 38.02 36.93 40 0 0.0
25/02/2019
38.02
 830 38.56 38.56 36.87 20 0 0.0
22/02/2019
38.56
 0 38.56 38.56 38.56 0 0 0
21/02/2019
38.56
 1,860 40.48 40.48 37.65 1,310 10 0.1

Chính sách bảo mật | Điều khoản sử dụng |