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)
20/12/2018
34.86
 980 35.37 35.37 33.17 230 0 0.0
19/12/2018
35.37
 1,720 35.27 36.14 33.06 10 0 0.0
18/12/2018
35.27
 200 33.32 35.27 33.32 20 0 0.0
17/12/2018
33.32
 3,170 35.52 35.52 33.06 680 3,040 -0.2
14/12/2018
35.52
 390 34.24 35.52 34.09 390 0 0.0
13/12/2018
34.24
 390 34.91 34.91 33.37 300 0 0.0
12/12/2018
34.91
 50 34.91 34.91 34.91 50 0 0.0
11/12/2018
34.91
 50 34.91 34.91 34.91 50 0 0.0
10/12/2018
34.91
 430 34.09 35.37 32.86 140 0 0.0
07/12/2018
34.09
 10,300 34.09 34.14 33.06 9,730 9,810 -0.0
06/12/2018
34.09
 11,860 34.81 34.81 33.83 11,830 10,000 0.1
05/12/2018
34.81
 1,330 35.11 35.11 33.58 1,060 0 0.1
04/12/2018
35.11
 750 35.16 35.37 33.83 650 0 0.0
03/12/2018
35.16
 40 35.37 35.37 35.16 20 0 0.0
30/11/2018
35.37
 1,740 33.99 35.37 33.32 1,490 0 0.1
29/11/2018
33.99
 2,080 32.45 34.04 32.29 690 0 0.0
28/11/2018
32.45
 840 34.09 34.09 32.35 760 0 0.1
27/11/2018
34.09
 160 34.34 34.34 34.09 0 0 0
26/11/2018
34.34
 470 34.29 34.65 32.86 40 300 -0.0
23/11/2018
34.29
 580 34.75 35.11 33.32 100 0 0.0
22/11/2018
34.75
 750 35.68 35.68 33.37 140 0 0.0
21/11/2018
35.68
 410 34.40 35.88 33.32 70 180 -0.0
20/11/2018
34.40
 60 36.40 36.40 34.40 30 0 0.0
19/11/2018
36.40
 310 37.52 37.52 35.11 190 0 0.0
16/11/2018
37.52
 220 35.57 37.63 35.83 200 0 0.0
15/11/2018
35.57
 660 35.63 35.63 33.88 440 0 0.0
14/11/2018
35.63
 30 35.11 35.63 35.47 30 0 0.0
13/11/2018
35.11
 2,540 33.83 35.27 32.09 970 0 0.1
12/11/2018
33.83
 10 35.68 35.68 33.83 0 0 0
09/11/2018
35.68
 190 35.63 35.83 33.88 170 10 0.0
08/11/2018
35.63
 420 35.78 35.88 34.86 220 0 0.0
07/11/2018
35.78
 160 34.34 36.70 33.93 140 0 0.0
06/11/2018
34.34
 2,190 34.04 35.88 34.04 20 990 -0.1
05/11/2018
34.04
 80 35.88 36.29 33.93 60 0 0.0
02/11/2018
35.88
 50 35.32 37.16 33.32 30 0 0.0
01/11/2018
35.32
 3,150 33.83 35.37 33.83 2,030 2,080 -0.0
31/10/2018
33.83
 1,370 33.83 33.83 33.83 0 0 0
30/10/2018
33.83
 650 32.81 33.83 32.29 180 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |