CTCP Tập đoàn Thiên Long (tlg)

51.80
0.70
(1.37%)
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)
11/04/2017
32.68
 1,180 32.68 32.68 32.68 1,180 310 0.1
10/04/2017
32.68
 60 30.83 32.68 32.68 0 0 0
07/04/2017
30.83
 1,170 32.99 32.99 30.83 800 0 0.1
05/04/2017
32.99
 0 32.99 32.99 32.99 0 0 0
04/04/2017
32.99
 1,240 32.81 32.99 32.07 1,240 500 0.1
03/04/2017
32.81
 290 32.96 32.96 31.61 160 0 0.0
31/03/2017
32.96
 140 31.76 33.12 32.96 40 0 0.0
30/03/2017
31.76
 130 29.69 31.76 29.69 120 0 0.0
29/03/2017
29.69
 89,300 31.57 32.96 29.69 87,810 85,800 0.2
28/03/2017
31.57
 890 31.57 31.57 31.57 0 0 0
27/03/2017
31.57
 0 31.57 31.57 31.57 0 0 0
24/03/2017
31.57
 590 33.27 33.27 31.57 20 0 0.0
23/03/2017
33.27
 70 33.27 33.27 33.27 60 0 0.0
22/03/2017
33.27
 670 33.30 33.30 32.07 30 10 0.0
21/03/2017
33.30
 290 33.30 33.30 33.30 0 0 0
20/03/2017
33.30
 400 33.30 33.30 33.30 110 0 0.0
17/03/2017
33.30
 510 33.30 33.30 31.76 10 100 -0.0
16/03/2017
33.30
 1,680 32.38 33.30 32.38 680 0 0.1
15/03/2017
32.38
 12,110 32.38 32.38 31.45 11,890 0 1.2
14/03/2017
32.38
 11,740 31.76 32.38 30.22 208,961 0 21.9
13/03/2017
31.76
 5,580 32.07 32.07 30.25 890,470 560 93.4
10/03/2017
32.07
 120 32.22 32.22 30.25 10 20 -0.0
09/03/2017
32.22
 70,290 32.04 32.22 29.94 70,010 35,730 3.6
08/03/2017
32.04
 770 32.07 32.07 30.22 570 0 0.1
07/03/2017
32.07
 5,930 32.16 32.16 29.91 470 0 0.0
06/03/2017
32.16
 560 32.22 32.22 30.53 510 0 0.1
03/03/2017
32.22
 5,560 30.83 32.22 30.22 5,560 1,250 0.4
02/03/2017
30.83
 350 30.77 30.83 29.91 280 0 0.0
01/03/2017
30.77
 80 30.83 30.83 30.53 30 0 0.0
28/02/2017
30.83
 30 30.83 30.83 30.83 30 0 0.0
27/02/2017
30.83
 40 31.14 31.14 30.83 10 0 0.0
24/02/2017
31.14
 1,460 31.61 31.61 29.94 1,150 0 0.1
23/02/2017
31.61
 700 31.98 31.98 31.45 700 430 0.0
22/02/2017
31.98
 130 32.13 32.13 31.98 0 100 -0.0
21/02/2017
32.13
 550 31.91 32.19 31.91 20 0 0.0
20/02/2017
31.91
 1,060 31.73 32.07 31.45 730 290 0.0
17/02/2017
31.73
 340 31.45 33.30 31.45 230 30 0.0
16/02/2017
31.45
 500 31.45 32.07 31.45 50 0 0.0
15/02/2017
31.45
 610 30.83 31.73 29.76 30 420 -0.0
14/02/2017
30.83
 6,930 31.61 32.19 30.83 6,840 6,560 0.0
13/02/2017
31.61
 10,200 31.14 32.04 30.68 8,910 3,470 0.5
10/02/2017
31.14
 4,010 30.65 31.76 30.53 4,010 200 0.4
09/02/2017
30.65
 6,180 30.22 30.68 30.19 5,980 800 0.5
08/02/2017
30.22
 690 30.74 30.74 29.63 20 10 0.0
07/02/2017
30.74
 160 30.74 30.74 30.74 160 0 0.0
06/02/2017
30.74
 1,870 30.80 30.80 29.60 1,330 10 0.1
03/02/2017
30.80
 310 30.06 30.80 30.80 10 0 0.0
02/02/2017
30.06
 370 30.16 30.16 30.06 0 0 0
25/01/2017
30.16
 90 30.46 30.74 29.91 70 20 0.0
24/01/2017
30.46
 60 30.53 30.53 29.66 30 0 0.0
23/01/2017
30.53
 140 30.62 30.62 30.53 350,705 350,685 0.0
20/01/2017
30.62
 5,430 30.74 30.74 29.60 4,400 0 0.4
19/01/2017
30.74
 0 30.74 30.74 30.74 1,497,000 0 142.2
18/01/2017
30.74
 0 30.74 30.74 30.74 0 0 0
17/01/2017
30.74
 1,310 30.71 30.74 29.91 350,410 350,000 0.0
16/01/2017
30.71
 1,190 30.71 30.71 30.22 1,190 0 0.1
13/01/2017
30.71
 5,680 30.53 30.80 30.22 5,680 860 0.5
12/01/2017
30.53
 1,450 30.71 30.71 29.60 170 0 0.0
11/01/2017
30.71
 1,590 30.40 30.77 30.71 40 700 -0.1
10/01/2017
30.40
 1,380 30.22 30.50 29.60 820 0 0.1
09/01/2017
30.22
 1,310 30.83 31.14 29.60 200,310 200,010 0.0
06/01/2017
30.83
 2,180 30.71 32.38 29.63 660 400 0.0
05/01/2017
30.71
 1,630 30.71 30.71 29.60 1,000 110 0.1
04/01/2017
30.71
 660 30.80 30.80 29.63 340 40 0.0
03/01/2017
30.80
 510 31.14 31.14 29.60 310 0 0.0
30/12/2016
31.14
 2,600 30.53 31.14 29.29 1,050 1,550 -0.0
29/12/2016
30.53
 1,260 30.80 30.80 29.60 260 0 0.0
28/12/2016
30.80
 660 30.83 31.14 30.53 540 0 0.1
27/12/2016
30.83
 0 30.83 30.83 30.83 0 0 0
26/12/2016
30.83
 4,520 30.53 30.83 28.40 2,520 3,700 -0.1
23/12/2016
30.53
 890 31.14 31.14 28.98 230 500 -0.0
22/12/2016
31.14
 170 30.83 31.14 31.14 170 10 0.0
21/12/2016
30.83
 200 30.83 30.83 30.83 110 0 0.0
20/12/2016
30.83
 560 30.83 31.45 29.91 30 510 -0.0
19/12/2016
30.83
 430 30.83 32.99 30.68 250 30 0.0
16/12/2016
30.83
 140 30.83 30.83 29.91 130 20 0.0
15/12/2016
30.83
 630 30.53 30.83 29.02 120 530 -0.0
14/12/2016
30.53
 190 30.83 30.83 30.22 135,110 135,070 0.0
13/12/2016
30.83
 100 30.83 30.83 30.83 65,100 65,000 0.0
12/12/2016
30.83
 280 31.91 32.07 30.83 270 90 0.0
09/12/2016
31.91
 130 30.83 31.91 30.83 110 20 0.0
08/12/2016
30.83
 170 32.07 32.07 30.83 0 170 -0.0
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016
32.07
 360 31.61 32.07 32.04 360 50 0.0
06/12/2016
31.61
 20 31.61 31.61 31.61 20 20 0
05/12/2016
31.61
 30 31.61 31.61 31.61 0 30 -0.0
02/12/2016
31.61
 60 31.61 31.61 31.61 0 0 0
01/12/2016
31.61
 0 31.61 31.61 31.61 0 0 0
30/11/2016
31.61
 0 31.61 31.61 31.61 0 0 0
29/11/2016
31.61
 30 31.61 31.61 31.61 30 10 0.0
28/11/2016
31.61
 240 31.61 31.61 30.69 100,020 100,000 0.0
25/11/2016
31.61
 1,300 31.61 31.61 30.85 230 1,280 -0.1
24/11/2016
31.61
 10 31.61 31.61 31.61 0 10 -0.0
23/11/2016
31.61
 0 31.61 31.61 31.61 0 0 0
22/11/2016
31.61
 220 31.57 31.61 30.69 50 20 0.0
21/11/2016
31.57
 1,580 31.91 31.91 30.72 30 1,430 -0.1
18/11/2016
31.91
 0 31.91 31.91 31.91 0 0 0
17/11/2016
31.91
 0 31.91 31.91 31.91 0 0 0
16/11/2016
31.91
 6,450 31.30 32.82 31.30 82,590 84,260 -0.2
15/11/2016
31.30
 60 31.57 31.57 31.30 30 0 0.0
14/11/2016
31.57
 100 31.57 31.57 31.57 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |