CTCP Tập đoàn Thiên Long (tlg)

51.20
0.10
(0.20%)
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
(2025-12-29) 		1.35 2.72% 5,937,700 483,400 24.7
49.60
53.80
51.10
2 tháng
(2025-12-01) 		-2.03 -3.83% 20,628,900 22,800 -2.2
48.90
61.71
51.10
3 tháng
(2025-10-30) 		2.71 5.61% 24,442,600 -441,600 -26.2
46.15
61.71
51.10
6 tháng
(2025-08-01) 		4.50 9.67% 36,248,000 -1,189,500 -65.6
45.88
61.71
51.10
12 tháng
(2025-02-03) 		-1.87 -3.54% 76,246,200 -8,322,046 -373.2
37.23
61.71
51.10
24 tháng
(2024-02-15) 		15.88 45.21% 125,454,500 -5,252,819 -196.6
34.82
61.71
51.10
36 tháng
(2023-02-13) 		14.77 40.77% 140,807,200 -3,503,734 -94.0
34.82
61.71
51.10
60 tháng
(2021-02-23) 		25.33 98.70% 213,107,100 -7,994,858 -321.7
23.09
61.71
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
36.85
 2,540 35.50 37.01 33.67 970 0 0.1
12/11/2018
35.50
 10 37.44 37.44 35.50 0 0 0
09/11/2018
37.44
 190 37.39 37.60 35.56 170 10 0.0
08/11/2018
37.39
 420 37.55 37.66 36.58 220 0 0.0
07/11/2018
37.55
 160 36.04 38.52 35.61 140 0 0.0
06/11/2018
36.04
 2,190 35.72 37.66 35.72 20 990 -0.1
05/11/2018
35.72
 80 37.66 38.09 35.61 60 0 0.0
02/11/2018
37.66
 50 37.06 39.00 34.97 30 0 0.0
01/11/2018
37.06
 3,150 35.50 37.12 35.50 2,030 2,080 -0.0
31/10/2018
35.50
 1,370 35.50 35.50 35.50 0 0 0
30/10/2018
35.50
 650 34.43 35.50 33.89 180 0 0.0
29/10/2018
34.43
 160 35.93 35.93 34.43 10 0 0.0
26/10/2018
35.93
 110 35.99 35.99 35.93 0 0 0
25/10/2018
35.99
 2,320 37.44 37.44 34.86 1,140 2,060 -0.1
24/10/2018
37.44
 0 37.44 37.44 37.44 0 0 0
23/10/2018
37.44
 1,880 37.60 38.09 35.93 20 0 0.0
22/10/2018
37.60
 250 37.60 38.14 37.60 10 0 0.0
19/10/2018
37.60
 1,560 37.55 38.14 36.85 350 0 0.0
18/10/2018
37.55
 920 38.30 38.35 37.12 650 0 0.0
17/10/2018
38.30
 360 38.14 38.62 37.66 180 0 0.0
16/10/2018
38.14
 180 37.66 38.52 38.14 10 0 0.0
15/10/2018
37.66
 1,080 38.57 38.73 37.17 120 10 0.0
12/10/2018
38.57
 1,960 38.62 39.11 37.12 60 130 -0.0
11/10/2018
38.62
 3,440 38.57 38.95 37.66 380 0 0.0
10/10/2018
38.57
 20 39.32 39.32 38.57 10 0 0.0
09/10/2018
39.32
 180 39.70 39.70 37.71 60 0 0.0
08/10/2018
39.70
 150 39.81 39.81 39.70 0 0 0
05/10/2018
39.81
 400 39.75 40.02 38.95 60 0 0.0
04/10/2018
39.75
 2,420 39.43 40.08 38.89 580 2,000 -0.1
03/10/2018
39.43
 1,720 39.48 39.48 39.05 20 0 0.0
02/10/2018
39.48
 1,810 39.48 39.48 39.05 20 1,000 -0.1
01/10/2018
39.48
 90 40.24 40.24 39.27 20 0 0.0
28/09/2018
40.24
 240 40.34 40.34 38.73 70 0 0.0
27/09/2018
40.34
 70 40.61 40.61 40.34 0 0 0
26/09/2018
40.61
 1,030 40.67 40.67 38.78 10 0 0.0
25/09/2018
40.67
 180 40.78 40.78 39.05 10 0 0.0
24/09/2018
40.78
 300 40.18 40.78 40.24 200 0 0.0
21/09/2018
40.18
 60 39.91 40.29 39.22 20 10 0.0
20/09/2018
39.91
 1,130 39.97 39.97 38.89 20 0 0.0
19/09/2018
39.97
 170 40.08 40.08 39.91 0 0 0
18/09/2018
40.08
 150 40.08 40.13 40.08 0 140 -0.0
17/09/2018
40.08
 750 39.81 40.45 39.81 30 10 0.0
14/09/2018
39.81
 18,760 40.61 40.61 39.81 17,800 16,570 0.1
13/09/2018
40.61
 3,840 40.34 40.67 39.81 30,880 31,030 -0.0
12/09/2018
40.34
 220 40.34 40.67 39.59 200 0 0.0
11/09/2018
40.34
 450 39.91 40.88 39.81 360 0 0.0
10/09/2018
39.91
 1,730 39.75 40.24 39.59 1,620 880 0.1
07/09/2018
39.75
 5,010 39.70 39.97 39.27 4,290 0 0.3
06/09/2018
39.70
 470 40.29 40.29 39.32 10 0 0.0
05/09/2018
40.29
 500 41.10 41.10 39.54 210 0 0.0
04/09/2018
41.10
 1,500 41.10 41.21 39.81 70 0 0.0
31/08/2018
41.10
 1,020 41.15 41.15 39.32 120 0 0.0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
30/08/2018
41.15
 3,510 39.31 41.15 38.84 280 0 0.0
29/08/2018
39.31
 810 38.90 39.52 38.49 200 120 0.0
28/08/2018
38.90
 4,690 38.90 38.90 36.20 10 3,820 -0.3
27/08/2018
38.90
 2,450 38.90 39.31 38.82 0 2,020 -0.2
24/08/2018
38.90
 3,840 39.11 39.19 38.86 1,000 2,610 -0.2
23/08/2018
39.11
 2,210 39.11 39.27 38.90 280 1,620 -0.1
22/08/2018
39.11
 3,640 38.49 39.23 38.49 20 2,700 -0.3
21/08/2018
38.49
 1,860 37.88 38.49 37.88 70 0 0.0
20/08/2018
37.88
 280 38.49 38.49 37.88 0 250 -0.0
17/08/2018
38.49
 1,420 38.49 38.49 37.67 140 1,200 -0.1
16/08/2018
38.49
 1,150 38.49 38.49 37.67 150 900 -0.1
15/08/2018
38.49
 2,760 38.08 38.49 38.08 360 900 -0.1
14/08/2018
38.08
 1,830 37.67 38.49 37.30 60 810 -0.1
13/08/2018
37.67
 3,760 37.84 37.84 37.02 2,310 0 0.2
10/08/2018
37.84
 890 38.20 38.20 36.85 60 0 0.0
09/08/2018
38.20
 6,230 35.71 38.20 35.75 20 0 0.0
08/08/2018
35.71
 1,260 35.87 38.08 35.63 190 0 0.0
07/08/2018
35.87
 450 35.87 36.20 35.22 40 0 0.0
06/08/2018
35.87
 2,040 36.85 36.85 35.63 70 0 0.0
03/08/2018
36.85
 2,330 36.81 37.43 35.22 50 0 0.0
02/08/2018
36.81
 2,710 37.84 38.20 35.63 170 0 0.0
01/08/2018
37.84
 19,450 38.37 38.86 35.71 1,560 0 0.1
31/07/2018
38.37
 720 38.49 39.56 37.67 320 20 0.0
30/07/2018
38.49
 3,110 38.49 38.49 38.29 0 0 0
27/07/2018
38.49
 110 38.45 38.49 38.49 0 0 0
26/07/2018
38.45
 1,590 38.49 39.15 37.67 110 1,000 -0.1
25/07/2018
38.49
 1,060 38.49 39.56 38.49 20 1,040 -0.1
24/07/2018
38.49
 1,060 39.84 39.84 38.29 230 1,050 -0.1
23/07/2018
39.84
 2,420 40.01 40.29 38.49 320 2,000 -0.2
20/07/2018
40.01
 240 38.90 40.01 40.01 190 0 0.0
19/07/2018
38.90
 250 39.31 40.74 38.90 40 210 -0.0
18/07/2018
39.31
 40 39.31 40.54 39.31 10 30 -0.0
17/07/2018
39.31
 870 39.31 40.70 38.49 30 810 -0.1
16/07/2018
39.31
 970 39.31 40.25 38.90 30,870 31,780 -0.1
13/07/2018
39.31
 10 40.13 40.13 39.31 0 10 -0.0
12/07/2018
40.13
 1,870 40.25 40.25 37.51 1,660 440 0.1
11/07/2018
40.25
 0 40.25 40.25 40.25 0 0 0
10/07/2018
40.25
 20 39.72 40.25 40.25 20 0 0.0
09/07/2018
39.72
 740 40.13 40.13 38.94 40 0 0.0
06/07/2018
40.13
 0 40.13 40.13 40.13 0 0 0
05/07/2018
40.13
 470 40.25 40.25 39.72 470 0 0.0
04/07/2018
40.25
 0 40.25 40.25 40.25 0 0 0
03/07/2018
40.25
 2,320 40.29 40.29 39.31 2,120 0 0.2
02/07/2018
40.29
 0 40.29 40.29 40.29 0 0 0
29/06/2018
40.29
 40 40.13 40.29 39.72 20 0 0.0
28/06/2018
40.13
 30 40.13 40.13 39.72 10 0 0.0
27/06/2018
40.13
 410 40.33 40.33 40.13 410 0 0.0
26/06/2018
40.33
 0 40.33 40.33 40.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |