CTCP Tập đoàn Thiên Long (tlg)

48.60
-0.05
(-0.10%)
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
(2026-07-06) 		-0.35 -0.71% 1,641,800 -357,491 0
45.85
49.10
48.60
2 tháng
(2026-06-08) 		0.25 0.52% 3,338,300 -601,023 0
45.85
50.60
48.60
3 tháng
(2026-05-07) 		-2.75 -5.35% 5,088,500 -778,497 0
45.85
51.40
48.60
6 tháng
(2026-02-06) 		-0.04 -0.09% 17,426,800 -1,805,533 -3.0
45.85
52.90
48.60
12 tháng
(2025-08-11) 		3.65 8.12% 54,926,300 -3,203,633 -80.2
43.72
58.80
48.60
24 tháng
(2024-08-15) 		11.33 30.38% 131,589,300 -7,320,867 -215.4
35.47
58.80
48.60
36 tháng
(2023-08-21) 		8.72 21.84% 151,802,900 -7,245,152 -207.0
33.18
58.80
48.60
60 tháng
(2021-08-31) 		20.26 71.34% 220,517,200 -8,530,350 -289.9
25.55
58.80
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2019
29.85
 22,650 29.90 30.21 28.65 4,060 0 0.2
19/08/2019
29.90
 34,810 29.59 29.95 29.59 6,600 2,000 0.3
16/08/2019
29.59
 27,150 29.22 30.16 28.70 10,530 2,000 0.5
15/08/2019
29.22
 26,850 30.47 30.58 29.22 330 0 0.0
14/08/2019
30.47
 36,570 31.78 31.78 30.21 10,660 0 0.6
13/08/2019
31.78
 8,660 31.26 31.98 31.00 6,040 0 0.4
12/08/2019
31.26
 6,630 30.84 31.78 30.73 2,800 0 0.2
09/08/2019
30.84
 76,240 31.78 31.78 29.59 0 10,200 -0.6
08/08/2019
31.78
 3,550 31.78 32.56 31.26 370 0 0.0
07/08/2019
31.78
 6,900 30.73 32.87 30.73 960 4,000 -0.2
06/08/2019
30.73
 22,420 30.58 30.73 28.96 13,210 260 0.8
05/08/2019
30.58
 11,260 32.82 33.34 30.53 660 0 0.0
02/08/2019
32.82
 6,530 33.60 35.16 32.82 20 280 -0.0
01/08/2019
33.60
 23,100 31.41 33.60 31.15 19,430 140 1.2
31/07/2019
31.41
 15,270 30.68 31.78 30.53 2,450 2,260 0.0
30/07/2019
30.68
 23,520 28.70 30.68 28.76 7,520 1,100 0.4
29/07/2019
28.70
 22,390 26.83 28.70 26.83 9,250 7,430 0.1
26/07/2019
26.83
 4,930 26.93 27.51 26.05 690 0 0.0
25/07/2019
26.93
 3,310 26.78 26.98 26.25 10 1,200 -0.1
24/07/2019
26.78
 1,350 26.36 27.09 26.15 150 500 -0.0
23/07/2019
26.36
 2,010 26.46 26.98 26.10 490 0 0.0
22/07/2019
26.46
 1,140 26.78 26.78 26.31 0 350 -0.0
19/07/2019
26.78
 1,260 27.35 27.51 26.57 210 0 0.0
18/07/2019
27.35
 700 27.97 27.97 27.09 100 0 0.0
17/07/2019
27.97
 2,880 27.09 27.97 26.93 1,420 0 0.1
16/07/2019
27.09
 13,860 28.60 28.60 26.62 90 0 0.0
15/07/2019
28.60
 10 27.61 28.60 28.60 10 0 0.0
12/07/2019
27.61
 1,310 28.29 28.60 27.09 90 0 0.0
11/07/2019
28.29
 2,090 28.65 29.07 27.61 30 0 0.0
10/07/2019
28.65
 1,290 29.17 29.17 27.87 60 0 0.0
09/07/2019
29.17
 670 29.17 29.17 27.66 140 0 0.0
08/07/2019
29.17
 1,410 29.64 29.64 28.65 480 0 0.0
05/07/2019
29.64
 10 29.12 29.64 29.64 10 0 0.0
04/07/2019
29.12
 2,280 29.17 29.64 27.14 40 0 0.0
03/07/2019
29.17
 280 29.17 30.32 28.65 50 0 0.0
02/07/2019
29.17
 3,840 29.17 30.16 29.17 30 0 0.0
01/07/2019
29.17
 2,840 29.17 29.69 28.91 0 0 0
28/06/2019
29.17
 4,690 30.16 30.16 29.17 40 890 -0.0
27/06/2019
30.16
 300 30.21 30.21 29.17 20 0 0.0
26/06/2019
30.21
 0 30.21 30.21 30.21 0 0 0
25/06/2019
30.21
 400 30.21 30.21 29.17 20 0 0.0
24/06/2019
30.21
 210 30.21 30.21 30.21 0 0 0
21/06/2019
30.21
 5,260 30.21 30.21 30.21 5,250 0 0.3
20/06/2019
30.21
 31,280 30.21 30.32 29.95 31,230 0 1.8
19/06/2019
30.21
 13,740 30.11 30.32 29.75 13,540 300 0.8
18/06/2019
30.11
 3,710 30.21 30.21 29.48 10 1,510 -0.1
17/06/2019
30.21
 250 30.21 30.21 30.21 0 250 -0.0
14/06/2019
30.21
 960 30.21 30.21 30.21 0 0 0
13/06/2019
30.21
 22,450 30.21 30.32 30.21 14,170 2,730 0.7
12/06/2019
30.21
 3,700 30.21 30.27 29.69 3,590 1,040 0.1
11/06/2019
30.21
 9,120 29.22 30.21 29.17 6,010 900 0.3
10/06/2019
29.22
 7,430 30.21 30.21 29.17 980 1,580 -0.0
07/06/2019
30.21
 4,080 30.21 30.21 29.69 4,010 4,070 -0.0
06/06/2019
30.21
 3,450 30.21 30.21 29.69 3,450 0 0.2
05/06/2019
30.21
 4,810 29.69 31.00 29.69 3,700 1,460 0.1
04/06/2019
29.69
 1,360 29.69 29.95 29.43 1,360 0 0.1
03/06/2019
29.69
 8,790 29.69 30.68 29.69 7,990 1,370 0.4
31/05/2019
29.69
 34,850 29.17 30.21 29.12 29,650 5,510 1.4
30/05/2019
29.17
 9,930 27.51 29.17 27.51 8,670 3,670 0.3
29/05/2019
27.51
 1,020 27.61 27.61 26.62 10 390 -0.0
28/05/2019
27.61
 27,990 27.61 27.77 27.09 26,160 100 1.4
27/05/2019
27.61
 5,790 27.87 27.87 27.61 340 4,070 -0.2

Chính sách bảo mật | Điều khoản sử dụng |