CTCP Tập đoàn Thiên Long (tlg)

48.30
0.25
(0.52%)
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)
16/08/2017
40.33
 990 40.36 40.36 38.39 980 10 0.1
15/08/2017
40.36
 90 40.52 40.52 38.63 30 50 -0.0
14/08/2017
40.52
 110 40.25 40.52 40.17 10 0 0.0
11/08/2017
40.25
 910 40.44 40.44 38.55 60 850 -0.1
10/08/2017
40.44
 300 40.94 40.94 38.43 170 0 0.0
09/08/2017
40.94
 130 39.79 40.94 37.51 100 0 0.0
08/08/2017
39.79
 60 40.17 40.52 39.75 30 0 0.0
07/08/2017
40.17
 2,340 40.56 40.56 38.05 1,240 900 0.0
04/08/2017
40.56
 3,120 39.32 40.56 37.47 1,960 900 0.1
03/08/2017
39.32
 460 40.17 40.17 38.63 60 70 -0.0
02/08/2017
40.17
 3,330 40.79 40.79 40.13 0 0 0
01/08/2017
40.79
 320 41.33 41.33 39.01 30 290 -0.0
31/07/2017
41.33
 340 41.33 41.64 38.63 220 90 0.0
28/07/2017
41.33
 1,230 42.10 42.10 39.17 690 720 -0.0
27/07/2017
42.10
 2,610 39.59 42.10 38.63 400 1,010 -0.1
26/07/2017
39.59
 950 40.13 40.13 38.47 30 0 0.0
25/07/2017
40.13
 40 40.25 40.25 37.85 20 0 0.0
24/07/2017
40.25
 0 40.25 40.25 40.25 0 0 0
21/07/2017
40.25
 5,110 39.79 40.56 37.00 40 0 0.0
20/07/2017
39.79
 370 40.40 40.79 39.01 210 0 0.0
19/07/2017
40.40
 30 40.36 40.40 38.82 10 0 0.0
18/07/2017
40.36
 130 40.56 40.56 38.74 30 0 0.0
17/07/2017
40.56
 130 39.71 40.75 39.71 130 0 0.0
14/07/2017
39.71
 3,550 39.71 41.72 38.63 1,220 1,750 -0.1
13/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/03 (Volume + 30%, Ratio=0.30)
13/07/2017
39.71
 2,680 39.67 42.41 39.71 30 1,670 -0.2
12/07/2017
39.67
 4,140 38.96 41.43 38.79 3,210 3,580 -0.0
11/07/2017
38.96
 17,270 39.37 39.37 38.93 14,190 17,270 -0.4
10/07/2017
39.37
 8,980 41.08 41.08 38.26 8,350 8,910 -0.1
07/07/2017
41.08
 4,500 40.99 41.08 38.20 1,240 3,750 -0.3
06/07/2017
40.99
 4,240 42.60 43.49 40.99 90 3,220 -0.4
05/07/2017
42.60
 2,630 43.49 43.49 40.72 160 1,180 -0.1
04/07/2017
43.49
 1,200 40.84 43.63 39.67 560 1,000 -0.1
03/07/2017
40.84
 1,100 40.40 41.14 40.40 30 700 -0.1
30/06/2017
40.40
 1,230 40.25 40.81 40.25 950 0 0.1
29/06/2017
40.25
 2,820 40.84 40.84 38.79 2,570 0 0.4
28/06/2017
40.84
 470 41.43 41.43 40.84 320 0 0.0
27/06/2017
41.43
 120 41.43 41.43 38.79 30 0 0.0
26/06/2017
41.43
 320 41.43 41.43 41.14 170 0 0.0
23/06/2017
41.43
 2,280 39.08 41.43 38.79 100 0 0.0
22/06/2017
39.08
 490 38.20 39.52 38.20 460 0 0.1
21/06/2017
38.20
 100 38.20 39.08 38.20 70 0 0.0
20/06/2017
38.20
 130 38.20 39.08 37.32 70 50 0.0
19/06/2017
38.20
 220 37.02 39.37 37.32 60 0 0.0
16/06/2017
37.02
 110 36.73 37.32 35.26 40 70 -0.0
15/06/2017
36.73
 180 37.02 37.02 35.26 160 170 -0.0
14/06/2017
37.02
 200 37.02 37.02 37.02 200 0 0.0
13/06/2017
37.02
 320 37.32 37.32 37.02 310 0 0.0
12/06/2017
37.32
 290 35.85 37.32 36.73 70 0 0.0
09/06/2017
35.85
 120 34.97 37.40 35.26 110 30 0.0
08/06/2017
34.97
 820 32.76 34.97 32.76 820 0 0.1
07/06/2017
32.76
 5,340 32.59 32.76 32.59 510 0 0.1
06/06/2017
32.59
 3,490 32.59 32.59 31.73 156,290 155,000 0.1
05/06/2017
32.59
 970 32.47 32.59 32.32 960 0 0.1
02/06/2017
32.47
 310 32.32 32.47 32.32 30 0 0.0
01/06/2017
32.32
 1,540 32.32 32.32 30.26 40 0 0.0
31/05/2017
32.32
 1,350 32.32 32.32 30.56 1,050 0 0.1
30/05/2017
32.32
 1,760 30.85 32.91 30.82 350 1,160 -0.1
29/05/2017
30.85
 190 30.50 30.85 30.79 190 0 0.0
26/05/2017
30.50
 160 30.50 30.50 30.50 20,160 20,000 0.0
25/05/2017
30.50
 1,280 30.53 30.53 29.38 1,160 1,210 -0.0
24/05/2017
30.53
 260 30.56 30.56 30.26 110 0 0.0
23/05/2017
30.56
 140 30.85 30.85 30.26 30 0 0.0
22/05/2017
30.85
 200 29.47 30.85 30.59 10 170 -0.0
19/05/2017
29.47
 650 30.85 30.85 29.47 0 0 0
18/05/2017
30.85
 0 30.85 30.85 30.85 0 0 0
17/05/2017
30.85
 60 30.85 30.85 30.85 0 60 -0.0
16/05/2017
30.85
 10 30.85 30.85 30.85 0 10 -0.0
15/05/2017
30.85
 740 30.85 30.85 29.97 720 10 0.1
12/05/2017
30.85
 390 30.82 30.85 29.97 260 10 0.0
11/05/2017
30.82
 1,140 29.94 30.82 29.97 30 0 0.0
10/05/2017
29.94
 950 30.73 30.85 29.74 37,680 37,180 0.1
09/05/2017
30.73
 280 30.82 30.82 29.68 150 20 0.0
08/05/2017
30.82
 120 30.82 30.85 30.79 50 10 0.0
05/05/2017
30.82
 0 30.82 30.82 30.82 0 0 0
04/05/2017
30.82
 160 30.82 30.82 30.56 150 0 0.0
03/05/2017
30.82
 1,230 30.85 30.85 30.26 1,220 0 0.1
28/04/2017
30.85
 440 30.56 30.85 30.53 430 0 0.0
27/04/2017
30.56
 10,110 29.09 30.56 29.47 10,110 10,010 0.0
26/04/2017
29.09
 480 30.32 30.47 29.09 30 0 0.0
25/04/2017
30.32
 3,850 29.41 30.32 29.12 3,080 0 0.3
24/04/2017
29.41
 10 31.12 31.12 29.41 0 0 0
21/04/2017
31.12
 0 31.12 31.12 31.12 0 0 0
20/04/2017
31.12
 0 31.12 31.12 31.12 0 0 0
19/04/2017
31.12
 0 31.12 31.12 31.12 0 0 0
18/04/2017
31.12
 1,460 31.12 31.12 28.97 630 780 -0.0
17/04/2017
31.12
 200 31.12 31.12 31.09 200 0 0.0
14/04/2017
31.12
 40 31.15 31.15 31.12 0 0 0
13/04/2017
31.15
 90 31.15 31.15 31.15 0 0 0
12/04/2017
31.15
 110 31.15 31.15 31.15 377,937 377,937 0
11/04/2017
31.15
 1,180 31.15 31.15 31.15 1,180 310 0.1
10/04/2017
31.15
 60 29.38 31.15 31.15 0 0 0
07/04/2017
29.38
 1,170 31.44 31.44 29.38 800 0 0.1
05/04/2017
31.44
 0 31.44 31.44 31.44 0 0 0
04/04/2017
31.44
 1,240 31.26 31.44 30.56 1,240 500 0.1
03/04/2017
31.26
 290 31.41 31.41 30.12 160 0 0.0
31/03/2017
31.41
 140 30.26 31.56 31.41 40 0 0.0
30/03/2017
30.26
 130 28.30 30.26 28.30 120 0 0.0
29/03/2017
28.30
 89,300 30.09 31.41 28.30 87,810 85,800 0.2
28/03/2017
30.09
 890 30.09 30.09 30.09 0 0 0
27/03/2017
30.09
 0 30.09 30.09 30.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |