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)
10/10/2017
37.74
 370 37.78 37.82 36.89 60 0 0.0
09/10/2017
37.78
 180 37.85 37.85 36.73 30 10 0.0
06/10/2017
37.85
 960 37.85 37.85 37.08 70 10 0.0
05/10/2017
37.85
 0 37.85 37.85 37.85 0 0 0
04/10/2017
37.85
 250 37.85 38.59 37.47 30 60 -0.0
03/10/2017
37.85
 820 38.24 38.24 37.16 320 0 0.0
02/10/2017
38.24
 1,110 38.24 39.21 37.85 950 0 0.1
29/09/2017
38.24
 610 38.24 39.40 38.05 550 0 0.1
28/09/2017
38.24
 1,600 37.74 39.40 37.78 900 0 0.1
27/09/2017
37.74
 1,440 37.85 37.89 37.74 1,010 0 0.1
26/09/2017
37.85
 870 37.85 37.85 37.47 130 0 0.0
25/09/2017
37.85
 1,120 38.63 38.63 37.08 200 990 -0.1
22/09/2017
38.63
 420 38.09 39.79 37.47 100,390 100,010 0.0
21/09/2017
38.09
 1,150 37.20 38.16 37.08 770 70 0.1
20/09/2017
37.20
 2,090 37.00 37.39 36.81 320 470 -0.0
19/09/2017
37.00
 430 37.43 37.43 36.31 90 240 -0.0
18/09/2017
37.43
 19,880 37.85 37.85 35.23 15,990 0 1.5
15/09/2017
37.85
 850 38.01 38.01 36.89 330 610 -0.0
14/09/2017
38.01
 220 37.51 38.16 37.08 170 0 0.0
13/09/2017
37.51
 4,340 38.97 38.97 36.70 60 1,330 -0.1
12/09/2017
38.97
 140 38.24 38.97 38.97 140 0 0.0
11/09/2017
38.24
 3,030 38.24 39.36 35.92 30 2,440 -0.2
08/09/2017
38.24
 720 37.70 39.21 37.08 70 510 -0.0
07/09/2017
37.70
 2,060 38.63 39.40 37.70 90 120 -0.0
06/09/2017
38.63
 2,010 38.63 40.75 38.63 150 0 0.0
05/09/2017
38.63
 3,330 38.97 38.97 36.27 30 3,000 -0.3
01/09/2017
38.97
 580 39.01 39.01 37.85 340 0 0.0
31/08/2017
39.01
 2,930 39.21 39.21 37.66 1,760 930 0.1
30/08/2017
39.21
 440 39.36 39.36 39.21 240 0 0.0
29/08/2017
39.36
 390 40.17 40.17 38.05 120 0 0.0
28/08/2017
40.17
 120 40.17 40.17 40.17 120 0 0.0
25/08/2017
40.17
 1,740 38.63 41.14 38.63 1,480 10 0.1
24/08/2017
38.63
 1,570 40.56 40.56 38.28 0 0 0
23/08/2017
40.56
 140 40.13 40.94 39.01 100 0 0.0
22/08/2017
40.13
 50 40.13 40.13 40.13 0 0 0
21/08/2017
40.13
 50 40.17 40.17 39.40 30 0 0.0
18/08/2017
40.17
 1,050 40.33 40.33 39.79 40 40 0
17/08/2017
40.33
 0 40.33 40.33 40.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |