CTCP Tập đoàn Thiên Long (tlg)

48.25
0.20
(0.42%)
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
(2026-05-13) 		-1.95 -3.88% 1,572,200 -177,400 0
48.05
50.20
48.05
2 tháng
(2026-04-13) 		-1.55 -3.11% 5,779,200 -951,766 0
48.05
52.90
48.05
3 tháng
(2026-03-16) 		-1.75 -3.50% 8,272,800 -1,324,110 -7.0
47.50
52.90
48.05
6 tháng
(2025-12-15) 		-2.06 -4.10% 26,798,500 -1,500,710 -17.4
46.60
52.90
48.05
12 tháng
(2025-06-17) 		4.53 10.37% 66,252,200 -3,410,980 -112.1
42.61
58.80
48.05
24 tháng
(2024-06-24) 		10.64 28.30% 133,789,600 -7,148,654 -236.2
35.47
58.80
48.05
36 tháng
(2023-06-28) 		6.07 14.39% 151,732,200 -6,251,029 -180.3
33.18
58.80
48.05
60 tháng
(2021-07-08) 		24.23 100.89% 222,353,300 -8,027,727 -291.2
22.69
58.80
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
32.81
 160 34.24 34.24 32.81 10 0 0.0
26/10/2018
34.24
 110 34.29 34.29 34.24 0 0 0
25/10/2018
34.29
 2,320 35.68 35.68 33.22 1,140 2,060 -0.1
24/10/2018
35.68
 0 35.68 35.68 35.68 0 0 0
23/10/2018
35.68
 1,880 35.83 36.29 34.24 20 0 0.0
22/10/2018
35.83
 250 35.83 36.34 35.83 10 0 0.0
19/10/2018
35.83
 1,560 35.78 36.34 35.11 350 0 0.0
18/10/2018
35.78
 920 36.50 36.55 35.37 650 0 0.0
17/10/2018
36.50
 360 36.34 36.81 35.88 180 0 0.0
16/10/2018
36.34
 180 35.88 36.70 36.34 10 0 0.0
15/10/2018
35.88
 1,080 36.75 36.91 35.42 120 10 0.0
12/10/2018
36.75
 1,960 36.81 37.27 35.37 60 130 -0.0
11/10/2018
36.81
 3,440 36.75 37.11 35.88 380 0 0.0
10/10/2018
36.75
 20 37.47 37.47 36.75 10 0 0.0
09/10/2018
37.47
 180 37.83 37.83 35.93 60 0 0.0
08/10/2018
37.83
 150 37.93 37.93 37.83 0 0 0
05/10/2018
37.93
 400 37.88 38.14 37.11 60 0 0.0
04/10/2018
37.88
 2,420 37.57 38.19 37.06 580 2,000 -0.1
03/10/2018
37.57
 1,720 37.63 37.63 37.22 20 0 0.0
02/10/2018
37.63
 1,810 37.63 37.63 37.22 20 1,000 -0.1
01/10/2018
37.63
 90 38.34 38.34 37.42 20 0 0.0
28/09/2018
38.34
 240 38.45 38.45 36.91 70 0 0.0
27/09/2018
38.45
 70 38.70 38.70 38.45 0 0 0
26/09/2018
38.70
 1,030 38.75 38.75 36.96 10 0 0.0
25/09/2018
38.75
 180 38.86 38.86 37.22 10 0 0.0
24/09/2018
38.86
 300 38.29 38.86 38.34 200 0 0.0
21/09/2018
38.29
 60 38.04 38.39 37.37 20 10 0.0
20/09/2018
38.04
 1,130 38.09 38.09 37.06 20 0 0.0
19/09/2018
38.09
 170 38.19 38.19 38.04 0 0 0
18/09/2018
38.19
 150 38.19 38.24 38.19 0 140 -0.0
17/09/2018
38.19
 750 37.93 38.55 37.93 30 10 0.0
14/09/2018
37.93
 18,760 38.70 38.70 37.93 17,800 16,570 0.1
13/09/2018
38.70
 3,840 38.45 38.75 37.93 30,880 31,030 -0.0
12/09/2018
38.45
 220 38.45 38.75 37.73 200 0 0.0
11/09/2018
38.45
 450 38.04 38.96 37.93 360 0 0.0
10/09/2018
38.04
 1,730 37.88 38.34 37.73 1,620 880 0.1
07/09/2018
37.88
 5,010 37.83 38.09 37.42 4,290 0 0.3
06/09/2018
37.83
 470 38.39 38.39 37.47 10 0 0.0
05/09/2018
38.39
 500 39.16 39.16 37.68 210 0 0.0
04/09/2018
39.16
 1,500 39.16 39.27 37.93 70 0 0.0
31/08/2018
39.16
 1,020 39.21 39.21 37.47 120 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
39.21
 3,510 37.46 39.21 37.01 280 0 0.0
29/08/2018
37.46
 810 37.07 37.65 36.68 200 120 0.0
28/08/2018
37.07
 4,690 37.07 37.07 34.49 10 3,820 -0.3
27/08/2018
37.07
 2,450 37.07 37.46 36.99 0 2,020 -0.2
24/08/2018
37.07
 3,840 37.26 37.34 37.03 1,000 2,610 -0.2
23/08/2018
37.26
 2,210 37.26 37.42 37.07 280 1,620 -0.1
22/08/2018
37.26
 3,640 36.68 37.38 36.68 20 2,700 -0.3
21/08/2018
36.68
 1,860 36.09 36.68 36.09 70 0 0.0
20/08/2018
36.09
 280 36.68 36.68 36.09 0 250 -0.0
17/08/2018
36.68
 1,420 36.68 36.68 35.90 140 1,200 -0.1
16/08/2018
36.68
 1,150 36.68 36.68 35.90 150 900 -0.1
15/08/2018
36.68
 2,760 36.29 36.68 36.29 360 900 -0.1
14/08/2018
36.29
 1,830 35.90 36.68 35.55 60 810 -0.1
13/08/2018
35.90
 3,760 36.06 36.06 35.27 2,310 0 0.2
10/08/2018
36.06
 890 36.41 36.41 35.12 60 0 0.0
09/08/2018
36.41
 6,230 34.03 36.41 34.06 20 0 0.0
08/08/2018
34.03
 1,260 34.18 36.29 33.95 190 0 0.0
07/08/2018
34.18
 450 34.18 34.49 33.56 40 0 0.0
06/08/2018
34.18
 2,040 35.12 35.12 33.95 70 0 0.0
03/08/2018
35.12
 2,330 35.08 35.66 33.56 50 0 0.0
02/08/2018
35.08
 2,710 36.06 36.41 33.95 170 0 0.0
01/08/2018
36.06
 19,450 36.56 37.03 34.03 1,560 0 0.1
31/07/2018
36.56
 720 36.68 37.69 35.90 320 20 0.0
30/07/2018
36.68
 3,110 36.68 36.68 36.48 0 0 0
27/07/2018
36.68
 110 36.64 36.68 36.68 0 0 0
26/07/2018
36.64
 1,590 36.68 37.30 35.90 110 1,000 -0.1
25/07/2018
36.68
 1,060 36.68 37.69 36.68 20 1,040 -0.1
24/07/2018
36.68
 1,060 37.97 37.97 36.48 230 1,050 -0.1
23/07/2018
37.97
 2,420 38.12 38.40 36.68 320 2,000 -0.2
20/07/2018
38.12
 240 37.07 38.12 38.12 190 0 0.0
19/07/2018
37.07
 250 37.46 38.83 37.07 40 210 -0.0
18/07/2018
37.46
 40 37.46 38.63 37.46 10 30 -0.0
17/07/2018
37.46
 870 37.46 38.79 36.68 30 810 -0.1
16/07/2018
37.46
 970 37.46 38.36 37.07 30,870 31,780 -0.1
13/07/2018
37.46
 10 38.24 38.24 37.46 0 10 -0.0
12/07/2018
38.24
 1,870 38.36 38.36 35.74 1,660 440 0.1
11/07/2018
38.36
 0 38.36 38.36 38.36 0 0 0
10/07/2018
38.36
 20 37.85 38.36 38.36 20 0 0.0
09/07/2018
37.85
 740 38.24 38.24 37.11 40 0 0.0
06/07/2018
38.24
 0 38.24 38.24 38.24 0 0 0
05/07/2018
38.24
 470 38.36 38.36 37.85 470 0 0.0
04/07/2018
38.36
 0 38.36 38.36 38.36 0 0 0
03/07/2018
38.36
 2,320 38.40 38.40 37.46 2,120 0 0.2
02/07/2018
38.40
 0 38.40 38.40 38.40 0 0 0
29/06/2018
38.40
 40 38.24 38.40 37.85 20 0 0.0
28/06/2018
38.24
 30 38.24 38.24 37.85 10 0 0.0
27/06/2018
38.24
 410 38.44 38.44 38.24 410 0 0.0
26/06/2018
38.44
 0 38.44 38.44 38.44 0 0 0
25/06/2018
38.44
 0 38.44 38.44 38.44 0 0 0
22/06/2018
38.44
 0 38.44 38.44 38.44 0 0 0
21/06/2018
38.44
 0 38.44 38.44 38.44 128,000 128,000 0
20/06/2018
38.44
 640 38.59 38.59 37.46 620 0 0.1
19/06/2018
38.59
 0 38.59 38.59 38.59 0 0 0
18/06/2018
38.59
 40 38.44 38.79 37.46 20 0 0.0
15/06/2018
38.44
 1,960 38.24 38.98 38.24 1,950 1,190 0.1
14/06/2018
38.24
 1,010 38.90 38.90 37.46 800 0 0.1
13/06/2018
38.90
 0 38.90 38.90 38.90 0 0 0
12/06/2018
38.90
 0 38.90 38.90 38.90 0 0 0
11/06/2018
38.90
 560 37.46 38.98 37.46 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |