CTCP Tập đoàn Thiên Long (tlg)

69
1.60
(2.37%)
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
(2025-11-05) 		11.90 22.75% 7,808,300 -556,300 -31.7
51.60
67.40
67.40
2 tháng
(2025-10-06) 		10.30 19.11% 11,186,600 -666,100 -37.2
51.30
67.40
67.40
3 tháng
(2025-09-08) 		11.10 20.90% 14,220,300 -1,004,300 -55.0
51.30
67.40
67.40
6 tháng
(2025-06-09) 		12.10 23.22% 35,010,100 -2,047,670 -102.1
50
67.40
67.40
12 tháng
(2024-12-10) 		-3.64 -5.36% 69,954,300 -8,138,384 -357.5
41.62
69
67.40
24 tháng
(2023-12-18) 		22.93 55.55% 112,506,500 -5,717,419 -219.3
38.93
69
67.40
36 tháng
(2022-12-21) 		24.10 60.12% 128,387,500 -3,129,914 -73.0
38.93
69
67.40
60 tháng
(2020-12-31) 		36.03 127.92% 199,866,970 -7,949,318 -323.4
25.82
69
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
35.48
 340 35.17 37.24 35.17 230 30 0.0
16/02/2017
35.17
 500 35.17 35.86 35.17 50 0 0.0
15/02/2017
35.17
 610 34.48 35.48 33.27 30 420 -0.0
14/02/2017
34.48
 6,930 35.34 36.00 34.48 6,840 6,560 0.0
13/02/2017
35.34
 10,200 34.82 35.82 34.31 8,910 3,470 0.5
10/02/2017
34.82
 4,010 34.27 35.51 34.13 4,010 200 0.4
09/02/2017
34.27
 6,180 33.79 34.31 33.75 5,980 800 0.5
08/02/2017
33.79
 690 34.38 34.38 33.13 20 10 0.0
07/02/2017
34.38
 160 34.38 34.38 34.38 160 0 0.0
06/02/2017
34.38
 1,870 34.44 34.44 33.10 1,330 10 0.1
03/02/2017
34.44
 310 33.62 34.44 34.44 10 0 0.0
02/02/2017
33.62
 370 33.72 33.72 33.62 0 0 0
25/01/2017
33.72
 90 34.06 34.38 33.44 70 20 0.0
24/01/2017
34.06
 60 34.13 34.13 33.17 30 0 0.0
23/01/2017
34.13
 140 34.24 34.24 34.13 350,705 350,685 0.0
20/01/2017
34.24
 5,430 34.38 34.38 33.10 4,400 0 0.4
19/01/2017
34.38
 0 34.38 34.38 34.38 1,497,000 0 142.2
18/01/2017
34.38
 0 34.38 34.38 34.38 0 0 0
17/01/2017
34.38
 1,310 34.34 34.38 33.44 350,410 350,000 0.0
16/01/2017
34.34
 1,190 34.34 34.34 33.79 1,190 0 0.1
13/01/2017
34.34
 5,680 34.13 34.44 33.79 5,680 860 0.5
12/01/2017
34.13
 1,450 34.34 34.34 33.10 170 0 0.0
11/01/2017
34.34
 1,590 34.00 34.41 34.34 40 700 -0.1
10/01/2017
34.00
 1,380 33.79 34.10 33.10 820 0 0.1
09/01/2017
33.79
 1,310 34.48 34.82 33.10 200,310 200,010 0.0
06/01/2017
34.48
 2,180 34.34 36.20 33.13 660 400 0.0
05/01/2017
34.34
 1,630 34.34 34.34 33.10 1,000 110 0.1
04/01/2017
34.34
 660 34.44 34.44 33.13 340 40 0.0
03/01/2017
34.44
 510 34.82 34.82 33.10 310 0 0.0
30/12/2016
34.82
 2,600 34.13 34.82 32.75 1,050 1,550 -0.0
29/12/2016
34.13
 1,260 34.44 34.44 33.10 260 0 0.0
28/12/2016
34.44
 660 34.48 34.82 34.13 540 0 0.1
27/12/2016
34.48
 0 34.48 34.48 34.48 0 0 0
26/12/2016
34.48
 4,520 34.13 34.48 31.75 2,520 3,700 -0.1
23/12/2016
34.13
 890 34.82 34.82 32.41 230 500 -0.0
22/12/2016
34.82
 170 34.48 34.82 34.82 170 10 0.0
21/12/2016
34.48
 200 34.48 34.48 34.48 110 0 0.0
20/12/2016
34.48
 560 34.48 35.17 33.44 30 510 -0.0
19/12/2016
34.48
 430 34.48 36.89 34.31 250 30 0.0
16/12/2016
34.48
 140 34.48 34.48 33.44 130 20 0.0
15/12/2016
34.48
 630 34.13 34.48 32.44 120 530 -0.0
14/12/2016
34.13
 190 34.48 34.48 33.79 135,110 135,070 0.0
13/12/2016
34.48
 100 34.48 34.48 34.48 65,100 65,000 0.0
12/12/2016
34.48
 280 35.69 35.86 34.48 270 90 0.0
09/12/2016
35.69
 130 34.48 35.69 34.48 110 20 0.0
08/12/2016
34.48
 170 35.86 35.86 34.48 0 170 -0.0
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016
35.86
 360 35.34 35.86 35.82 360 50 0.0
06/12/2016
35.34
 20 35.34 35.34 35.34 20 20 0
05/12/2016
35.34
 30 35.34 35.34 35.34 0 30 -0.0
02/12/2016
35.34
 60 35.34 35.34 35.34 0 0 0
01/12/2016
35.34
 0 35.34 35.34 35.34 0 0 0
30/11/2016
35.34
 0 35.34 35.34 35.34 0 0 0
29/11/2016
35.34
 30 35.34 35.34 35.34 30 10 0.0
28/11/2016
35.34
 240 35.34 35.34 34.32 100,020 100,000 0.0
25/11/2016
35.34
 1,300 35.34 35.34 34.49 230 1,280 -0.1
24/11/2016
35.34
 10 35.34 35.34 35.34 0 10 -0.0
23/11/2016
35.34
 0 35.34 35.34 35.34 0 0 0
22/11/2016
35.34
 220 35.31 35.34 34.32 50 20 0.0
21/11/2016
35.31
 1,580 35.68 35.68 34.36 30 1,430 -0.1
18/11/2016
35.68
 0 35.68 35.68 35.68 0 0 0
17/11/2016
35.68
 0 35.68 35.68 35.68 0 0 0
16/11/2016
35.68
 6,450 35.00 36.70 35.00 82,590 84,260 -0.2
15/11/2016
35.00
 60 35.31 35.31 35.00 30 0 0.0
14/11/2016
35.31
 100 35.31 35.31 35.31 100 0 0.0
11/11/2016
35.31
 60 35.17 35.31 35.31 60 0 0.0
10/11/2016
35.17
 980 35.34 35.34 34.66 40 250 -0.0
09/11/2016
35.34
 370 35.34 35.34 33.98 90 10 0.0
08/11/2016
35.34
 810 35.34 35.34 33.98 80 20 0.0
07/11/2016
35.34
 1,140 35.31 35.34 35.00 130 10 0.0
04/11/2016
35.31
 350 35.14 35.31 35.00 10 0 0.0
03/11/2016
35.14
 40 35.34 35.34 35.14 0 0 0
02/11/2016
35.34
 30 35.34 35.34 35.34 0 0 0
01/11/2016
35.34
 1,640 35.34 35.34 34.66 20 0 0.0
31/10/2016
35.34
 10,790 35.34 35.68 35.17 9,960 1,560 0.9
28/10/2016
35.34
 6,880 35.68 35.68 34.66 2,940 1,950 0.1
27/10/2016
35.68
 230 35.68 35.68 35.68 10 230 -0.0
26/10/2016
35.68
 40 35.34 35.68 35.68 10 20 -0.0
25/10/2016
35.34
 380 36.02 36.02 35.00 30 0 0.0
24/10/2016
36.02
 260 35.68 36.02 35.00 60 210 -0.0
21/10/2016
35.68
 130 35.68 35.68 35.51 10 120 -0.0
20/10/2016
35.68
 60 36.02 36.02 35.68 0 0 0
19/10/2016
36.02
 30 36.02 36.02 36.02 0 0 0
18/10/2016
36.02
 150 36.02 36.53 35.00 20 0 0.0
17/10/2016
36.02
 180 36.36 37.04 36.02 50 0 0.0
14/10/2016
36.36
 160 36.02 36.70 36.02 60 0 0.0
13/10/2016
36.02
 50 35.99 36.02 36.02 20 0 0.0
12/10/2016
35.99
 290 36.02 36.67 35.99 10 0 0.0
11/10/2016
36.02
 1,280 35.68 36.36 35.99 1,260 420 0.1
10/10/2016
35.68
 530 36.02 36.02 35.20 10 0 0.0
07/10/2016
36.02
 1,150 37.04 37.04 35.00 82,210 81,200 0.1
06/10/2016
37.04
 5,390 35.65 37.38 35.17 5,030 0 0.5
05/10/2016
35.65
 350 35.68 35.68 35.20 120 0 0.0
04/10/2016
35.68
 350 35.95 35.95 35.34 120 0 0.0
03/10/2016
35.95
 150 36.02 36.02 35.00 120 0 0.0
30/09/2016
36.02
 1,520 36.02 36.70 35.44 44,860 44,650 0.0
29/09/2016
36.02
 840 36.02 36.02 36.02 830 0 0.1
28/09/2016
36.02
 4,160 35.85 36.02 35.34 260,050 258,230 0.2
27/09/2016
35.85
 290 36.02 36.02 35.85 200 0 0.0
26/09/2016
36.02
 930 36.02 36.70 36.02 930 0 0.1
23/09/2016
36.02
 200 36.02 36.02 35.34 140 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |