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)
24/05/2019
27.87
 570 28.13 28.13 27.87 0 0 0
23/05/2019
28.13
 1,500 28.13 28.13 28.13 0 0 0
22/05/2019
28.13
 3,220 28.39 28.39 27.92 140 1,130 -0.1
21/05/2019
28.39
 1,680 28.49 28.49 28.03 10 300 -0.0
20/05/2019
28.49
 2,340 28.86 28.86 28.39 20 1,300 -0.1
17/05/2019
28.86
 960 29.54 29.54 27.87 30 0 0.0
16/05/2019
29.54
 220 29.54 29.54 29.38 0 160 -0.0
15/05/2019
29.54
 2,380 28.03 29.95 28.13 270 140 0.0
14/05/2019
28.03
 5,850 30.11 30.11 28.03 0 2,960 -0.2
13/05/2019
30.11
 830 31.26 31.26 29.48 0 20 -0.0
10/05/2019
31.26
 100 30.27 31.26 30.47 100 0 0.0
09/05/2019
30.27
 300 30.53 30.53 29.75 120 110 0.0
08/05/2019
30.53
 50 30.21 31.20 30.21 40 10 0.0
07/05/2019
30.21
 1,770 30.84 30.84 29.85 340 270 0.0
06/05/2019
30.84
 240 30.84 30.84 30.73 0 220 -0.0
03/05/2019
30.84
 260 30.73 31.26 30.47 50 120 -0.0
02/05/2019
30.73
 1,250 31.83 31.83 30.73 260 120 0.0
26/04/2019
31.83
 160 31.78 32.14 31.52 150 0 0.0
25/04/2019
31.78
 90 32.25 32.25 30.27 60 0 0.0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2019
32.25
 3,070 32.09 32.30 30.01 1,270 0 0.1
23/04/2019
32.09
 820 32.24 32.24 30.30 410 0 0.0
22/04/2019
32.24
 6,350 30.35 32.29 30.24 6,190 0 0.4
19/04/2019
30.35
 60 30.24 30.71 30.35 30 0 0.0
18/04/2019
30.24
 6,820 30.76 31.01 30.24 20 0 0.0
17/04/2019
30.76
 9,770 30.76 31.01 30.76 9,190 0 0.6
16/04/2019
30.76
 60 30.76 30.76 30.76 0 0 0
12/04/2019
30.76
 330 30.50 30.76 30.71 0 0 0
11/04/2019
30.50
 700 30.55 30.76 30.50 350 0 0.0
10/04/2019
30.55
 220 30.65 30.65 30.50 100 0 0.0
09/04/2019
30.65
 6,640 30.76 30.76 30.60 150 0 0.0
08/04/2019
30.76
 1,380 30.76 30.76 30.24 10 0 0.0
05/04/2019
30.76
 3,390 30.76 30.76 30.24 200 0 0.0
04/04/2019
30.76
 5,560 30.76 30.76 30.09 110 0 0.0
03/04/2019
30.76
 220 30.71 30.76 30.71 0 0 0
02/04/2019
30.71
 580 30.71 30.71 30.71 0 0 0
01/04/2019
30.71
 1,430 30.76 30.76 29.53 30 1,000 -0.1
29/03/2019
30.76
 130 31.01 31.01 30.76 0 0 0
28/03/2019
31.01
 940 30.76 31.01 30.76 10 0 0.0
27/03/2019
30.76
 120 30.76 31.27 30.24 50 10 0.0
26/03/2019
30.76
 560 30.86 31.01 30.40 10 0 0.0
25/03/2019
30.86
 910 31.06 31.06 30.76 0 130 -0.0
22/03/2019
31.06
 590 30.76 31.42 30.24 10 300 -0.0
21/03/2019
30.76
 8,980 31.53 31.53 30.76 210 0 0.0
20/03/2019
31.53
 23,040 31.78 31.78 30.96 170 0 0.0
19/03/2019
31.78
 3,150 31.99 31.99 31.17 390 0 0.0
18/03/2019
31.99
 4,540 32.04 32.04 31.63 20 0 0.0
15/03/2019
32.04
 500 32.04 32.04 31.53 210 0 0.0
14/03/2019
32.04
 3,500 32.24 32.24 31.53 30 0 0.0
13/03/2019
32.24
 520 31.68 32.24 31.58 20 0 0.0
12/03/2019
31.68
 2,970 32.29 32.29 31.63 550 0 0.0
11/03/2019
32.29
 590 32.29 32.60 31.27 190 0 0.0
08/03/2019
32.29
 540 32.50 32.50 31.83 20 0 0.0
07/03/2019
32.50
 320 32.29 32.50 31.78 20 0 0.0
06/03/2019
32.29
 300 32.45 32.45 32.29 0 0 0
05/03/2019
32.45
 1,480 32.50 32.50 32.45 1,470 0 0.1
04/03/2019
32.50
 6,850 32.35 32.55 31.78 6,180 0 0.4
01/03/2019
32.35
 770 32.55 32.65 31.99 170 0 0.0
28/02/2019
32.55
 2,760 32.14 32.55 31.27 1,260 0 0.1
27/02/2019
32.14
 330 32.24 32.24 31.53 230 0 0.0
26/02/2019
32.24
 160 32.40 32.40 31.47 40 0 0.0
25/02/2019
32.40
 830 32.86 32.86 31.42 20 0 0.0
22/02/2019
32.86
 0 32.86 32.86 32.86 0 0 0
21/02/2019
32.86
 1,860 34.50 34.50 32.09 1,310 10 0.1
20/02/2019
34.50
 60 32.40 34.50 32.40 60 0 0.0
19/02/2019
32.40
 50 31.78 32.40 32.24 50 0 0.0
18/02/2019
31.78
 1,600 31.94 32.45 31.47 100 0 0.0
15/02/2019
31.94
 90 31.78 32.50 31.06 70 0 0.0
14/02/2019
31.78
 160 32.04 32.60 31.78 40 0 0.0
13/02/2019
32.04
 110 31.27 32.04 32.04 10 100 -0.0
12/02/2019
31.27
 2,320 31.99 32.04 30.76 1,000 0 0.1
11/02/2019
31.99
 1,670 31.63 32.45 31.27 40 410 -0.0
01/02/2019
31.63
 2,090 31.32 31.63 31.32 0 480 -0.0
31/01/2019
31.32
 230 31.27 32.19 30.76 20 0 0.0
30/01/2019
31.27
 770 30.81 31.63 29.73 20 480 -0.0
29/01/2019
30.81
 690 31.37 31.37 30.76 0 20 -0.0
28/01/2019
31.37
 1,260 31.27 31.94 30.76 120 580 -0.0
25/01/2019
31.27
 550 31.53 31.63 30.76 20 160 -0.0
24/01/2019
31.53
 1,220 32.60 32.60 30.81 20 0 0.0
23/01/2019
32.60
 130 33.01 33.01 31.78 90 0 0.0
22/01/2019
33.01
 50 33.27 33.27 31.47 30 0 0.0
21/01/2019
33.27
 1,460 32.65 33.83 31.53 240 1,220 -0.1
18/01/2019
32.65
 1,610 31.68 32.76 31.63 20 0 0.0
17/01/2019
31.68
 630 32.29 32.29 31.68 100 390 -0.0
16/01/2019
32.29
 50 32.35 33.73 31.83 20 0 0.0
15/01/2019
32.35
 1,590 33.47 33.47 31.99 500 570 -0.0
14/01/2019
33.47
 380 32.65 33.47 32.65 360 0 0.0
11/01/2019
32.65
 460 34.09 34.09 32.45 10 0 0.0
10/01/2019
34.09
 370 32.55 34.09 32.76 370 0 0.0
09/01/2019
32.55
 1,650 32.76 32.76 31.27 110 0 0.0
08/01/2019
32.76
 1,570 32.81 32.81 30.96 10 0 0.0
07/01/2019
32.81
 110 33.78 33.78 32.04 40 0 0.0
04/01/2019
33.78
 210 33.01 33.78 33.78 210 0 0.0
03/01/2019
33.01
 20 33.32 33.32 32.81 10 0 0.0
02/01/2019
33.32
 10 33.32 33.32 33.32 0 0 0
28/12/2018
33.32
 1,490 33.42 33.83 33.32 1,490 580 0.1
27/12/2018
33.42
 2,850 33.42 33.42 33.32 2,850 0 0.2
26/12/2018
33.42
 1,760 33.78 34.04 33.06 1,290 930 0.0
25/12/2018
33.78
 5,150 34.14 34.14 33.06 4,680 0 0.3
24/12/2018
34.14
 380 34.86 34.86 32.91 200 0 0.0
21/12/2018
34.86
 20 34.86 34.86 32.91 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |