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)
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
11/04/2019
32.01
 700 32.06 32.28 32.01 350 0 0.0
10/04/2019
32.06
 220 32.17 32.17 32.01 100 0 0.0
09/04/2019
32.17
 6,640 32.28 32.28 32.11 150 0 0.0
08/04/2019
32.28
 1,380 32.28 32.28 31.74 10 0 0.0
05/04/2019
32.28
 3,390 32.28 32.28 31.74 200 0 0.0
04/04/2019
32.28
 5,560 32.28 32.28 31.58 110 0 0.0
03/04/2019
32.28
 220 32.22 32.28 32.22 0 0 0
02/04/2019
32.22
 580 32.22 32.22 32.22 0 0 0
01/04/2019
32.22
 1,430 32.28 32.28 30.98 30 1,000 -0.1
29/03/2019
32.28
 130 32.54 32.54 32.28 0 0 0
28/03/2019
32.54
 940 32.28 32.54 32.28 10 0 0.0
27/03/2019
32.28
 120 32.28 32.81 31.74 50 10 0.0
26/03/2019
32.28
 560 32.38 32.54 31.90 10 0 0.0
25/03/2019
32.38
 910 32.60 32.60 32.28 0 130 -0.0
22/03/2019
32.60
 590 32.28 32.98 31.74 10 300 -0.0
21/03/2019
32.28
 8,980 33.08 33.08 32.28 210 0 0.0
20/03/2019
33.08
 23,040 33.35 33.35 32.49 170 0 0.0
19/03/2019
33.35
 3,150 33.57 33.57 32.71 390 0 0.0
18/03/2019
33.57
 4,540 33.62 33.62 33.19 20 0 0.0
15/03/2019
33.62
 500 33.62 33.62 33.08 210 0 0.0
14/03/2019
33.62
 3,500 33.84 33.84 33.08 30 0 0.0
13/03/2019
33.84
 520 33.24 33.84 33.14 20 0 0.0
12/03/2019
33.24
 2,970 33.89 33.89 33.19 550 0 0.0
11/03/2019
33.89
 590 33.89 34.21 32.81 190 0 0.0
08/03/2019
33.89
 540 34.10 34.10 33.41 20 0 0.0
07/03/2019
34.10
 320 33.89 34.10 33.35 20 0 0.0
06/03/2019
33.89
 300 34.05 34.05 33.89 0 0 0
05/03/2019
34.05
 1,480 34.10 34.10 34.05 1,470 0 0.1
04/03/2019
34.10
 6,850 33.94 34.16 33.35 6,180 0 0.4
01/03/2019
33.94
 770 34.16 34.27 33.57 170 0 0.0
28/02/2019
34.16
 2,760 33.73 34.16 32.81 1,260 0 0.1
27/02/2019
33.73
 330 33.84 33.84 33.08 230 0 0.0
26/02/2019
33.84
 160 34.00 34.00 33.03 40 0 0.0
25/02/2019
34.00
 830 34.48 34.48 32.98 20 0 0.0
22/02/2019
34.48
 0 34.48 34.48 34.48 0 0 0
21/02/2019
34.48
 1,860 36.20 36.20 33.67 1,310 10 0.1
20/02/2019
36.20
 60 34.00 36.20 34.00 60 0 0.0
19/02/2019
34.00
 50 33.35 34.00 33.84 50 0 0.0
18/02/2019
33.35
 1,600 33.51 34.05 33.03 100 0 0.0
15/02/2019
33.51
 90 33.35 34.10 32.60 70 0 0.0
14/02/2019
33.35
 160 33.62 34.21 33.35 40 0 0.0
13/02/2019
33.62
 110 32.81 33.62 33.62 10 100 -0.0
12/02/2019
32.81
 2,320 33.57 33.62 32.28 1,000 0 0.1
11/02/2019
33.57
 1,670 33.19 34.05 32.81 40 410 -0.0
01/02/2019
33.19
 2,090 32.87 33.19 32.87 0 480 -0.0
31/01/2019
32.87
 230 32.81 33.78 32.28 20 0 0.0
30/01/2019
32.81
 770 32.33 33.19 31.20 20 480 -0.0
29/01/2019
32.33
 690 32.92 32.92 32.28 0 20 -0.0
28/01/2019
32.92
 1,260 32.81 33.51 32.28 120 580 -0.0
25/01/2019
32.81
 550 33.08 33.19 32.28 20 160 -0.0
24/01/2019
33.08
 1,220 34.21 34.21 32.33 20 0 0.0
23/01/2019
34.21
 130 34.64 34.64 33.35 90 0 0.0
22/01/2019
34.64
 50 34.91 34.91 33.03 30 0 0.0
21/01/2019
34.91
 1,460 34.27 35.50 33.08 240 1,220 -0.1
18/01/2019
34.27
 1,610 33.24 34.37 33.19 20 0 0.0
17/01/2019
33.24
 630 33.89 33.89 33.24 100 390 -0.0
16/01/2019
33.89
 50 33.94 35.40 33.41 20 0 0.0
15/01/2019
33.94
 1,590 35.13 35.13 33.57 500 570 -0.0
14/01/2019
35.13
 380 34.27 35.13 34.27 360 0 0.0
11/01/2019
34.27
 460 35.77 35.77 34.05 10 0 0.0
10/01/2019
35.77
 370 34.16 35.77 34.37 370 0 0.0
09/01/2019
34.16
 1,650 34.37 34.37 32.81 110 0 0.0
08/01/2019
34.37
 1,570 34.43 34.43 32.49 10 0 0.0
07/01/2019
34.43
 110 35.45 35.45 33.62 40 0 0.0
04/01/2019
35.45
 210 34.64 35.45 35.45 210 0 0.0
03/01/2019
34.64
 20 34.97 34.97 34.43 10 0 0.0
02/01/2019
34.97
 10 34.97 34.97 34.97 0 0 0
28/12/2018
34.97
 1,490 35.07 35.50 34.97 1,490 580 0.1
27/12/2018
35.07
 2,850 35.07 35.07 34.97 2,850 0 0.2
26/12/2018
35.07
 1,760 35.45 35.72 34.70 1,290 930 0.0

Chính sách bảo mật | Điều khoản sử dụng |