CTCP Tập đoàn Thiên Long (tlg)

61.50
-3.30
(-5.09%)
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
(2025-11-10) 		13.20 25.58% 11,328,300 -465,700 -26.2
51.60
69
61.50
2 tháng
(2025-10-13) 		10.40 19.12% 14,210,200 -649,300 -35.7
51.30
69
61.50
3 tháng
(2025-09-11) 		11.90 22.50% 17,201,800 -807,100 -43.8
51.30
69
61.50
6 tháng
(2025-06-13) 		13 25.10% 37,956,500 -1,994,270 -98.5
50
69
61.50
12 tháng
(2024-12-16) 		-2.55 -3.79% 72,541,400 -7,953,989 -345.1
41.62
69
61.50
24 tháng
(2023-12-21) 		22.59 53.52% 116,130,800 -5,615,819 -213.3
38.93
69
61.50
36 tháng
(2022-12-26) 		24.91 62.43% 131,844,500 -3,074,814 -69.3
38.93
69
61.50
60 tháng
(2021-01-05) 		35.40 120.44% 203,369,400 -7,901,348 -319.8
25.82
69
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
36.02
 190 35.34 36.02 35.34 30 0 0.0
21/09/2016
35.34
 1,190 36.02 36.53 35.34 20 0 0.0
20/09/2016
36.02
 40 36.67 36.67 36.02 20 0 0.0
19/09/2016
36.67
 720 36.87 36.87 35.00 300 0 0.0
16/09/2016
36.87
 640 36.87 36.87 35.68 510 0 0.1
15/09/2016
36.87
 1,360 37.38 37.38 35.68 170 0 0.0
14/09/2016
37.38
 110 38.06 38.06 37.38 80 0 0.0
13/09/2016
38.06
 290 37.31 38.06 35.00 90 0 0.0
12/09/2016
37.31
 1,600 37.38 38.06 34.76 310 60 0.0
09/09/2016
37.38
 40 37.38 37.38 37.38 40 0 0.0
08/09/2016
37.38
 110 37.38 37.38 35.68 10 0 0.0
07/09/2016
37.38
 100 37.38 37.38 36.70 40 0 0.0
06/09/2016
37.38
 40 37.38 37.38 36.70 30 0 0.0
05/09/2016
37.38
 1,980 37.38 37.38 37.04 1,950 0 0.2
01/09/2016
37.38
 1,470 37.04 37.38 34.66 250 0 0.0
31/08/2016
37.04
 210 36.70 37.38 36.70 110 0 0.0
30/08/2016
36.70
 0 36.70 36.70 36.70 0 0 0
29/08/2016
36.70
 740 37.04 37.04 36.70 0 0 0
26/08/2016
37.04
 800 37.38 37.38 37.04 350 0 0.0
25/08/2016
37.38
 100 37.38 37.38 37.38 40 0 0.0
24/08/2016
37.38
 120 37.38 37.38 36.02 10 0 0.0
23/08/2016
37.38
 110 37.38 38.06 37.04 53,280 53,240 0.0
22/08/2016
37.38
 680 37.38 37.38 35.68 115,120 115,560 -0.0
19/08/2016
37.38
 1,090 37.38 39.08 37.38 22,070 22,000 0.0
18/08/2016
37.38
 1,270 37.38 39.76 37.38 670 0 0.1
17/08/2016
37.38
 1,050 35.34 37.38 35.00 22,690 22,000 0.1
16/08/2016
35.34
 1,470 37.72 37.72 35.34 0 1,220 -0.1
15/08/2016
37.72
 640 38.40 38.40 36.02 30 0 0.0
12/08/2016
38.40
 370 37.72 39.08 35.34 160 20 0.0
11/08/2016
37.72
 460 35.68 37.72 33.81 120 440 -0.0
10/08/2016
35.68
 12,820 33.64 35.68 33.64 10,150 10,140 -0.0
09/08/2016
33.64
 910 32.11 33.64 32.11 500 450 0.0
08/08/2016
32.11
 200 32.11 32.11 32.11 120 0 0.0
05/08/2016
32.11
 60 32.28 32.28 32.11 60 0 0.0
04/08/2016
32.28
 160 31.94 32.28 31.60 60 0 0.0
03/08/2016
31.94
 0 31.94 31.94 31.94 0 0 0
02/08/2016
31.94
 3,220 31.60 31.94 30.58 1,260 2,500 -0.1
01/08/2016
31.60
 4,460 31.60 31.77 30.58 4,350 3,000 0.1
29/07/2016
31.60
 3,170 31.94 31.94 30.58 70 3,000 -0.3
28/07/2016
31.94
 0 31.94 31.94 31.94 0 0 0
27/07/2016
31.94
 4,040 31.77 31.94 31.60 440 3,000 -0.2
26/07/2016
31.77
 5,340 31.94 31.94 29.73 3,310 3,840 -0.0
25/07/2016
31.94
 100 32.28 32.28 31.94 0 0 0
22/07/2016
32.28
 30 31.26 32.28 32.28 30 0 0.0
21/07/2016
31.26
 1,160 30.58 31.60 30.58 260 300 -0.0
20/07/2016
30.58
 2,040 31.60 31.60 30.58 2,030 1,620 0.0
19/07/2016
31.60
 120 31.09 31.60 30.92 70 0 0.0
18/07/2016
31.09
 600 30.24 31.26 30.58 70 0 0.0
15/07/2016
30.24
 640 31.26 31.26 30.24 350 0 0.0
14/07/2016
31.26
 350 29.22 31.26 30.58 60 0 0.0
13/07/2016
29.22
 1,050 31.26 31.26 29.22 0 140 -0.0
12/07/2016
31.26
 580 31.26 31.26 30.58 510 410 0.0
11/07/2016
31.26
 20 30.58 31.26 31.26 20 0 0.0
08/07/2016
30.58
 4,260 30.41 32.11 30.58 10 80 -0.0
07/07/2016
30.41
 880 30.58 31.60 30.41 20 0 0.0
06/07/2016
30.58
 950 31.60 32.28 30.58 30 940 -0.1
05/07/2016
31.60
 310 30.92 31.94 31.60 110 10 0.0
04/07/2016
30.92
 0 30.92 30.92 30.92 0 0 0
01/07/2016
30.92
 1,580 30.92 32.28 30.92 60 310 -0.0
30/06/2016
30.92
 2,240 30.92 30.92 30.58 40 30 0.0
29/06/2016
30.92
 20 30.92 30.92 30.92 20 0 0.0
28/06/2016
30.92
 10,190 30.92 31.09 29.22 10,050 1,740 0.8
27/06/2016
30.92
 2,740 30.92 30.92 28.88 80 690 -0.1
24/06/2016
30.92
 480 30.75 31.26 29.22 50 0 0.0
23/06/2016
30.75
 1,180 30.58 31.26 30.58 130 0 0.0
22/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/06/2016
30.58
 90 30.24 30.58 30.24 80 10 0.0
21/06/2016
30.24
 1,900 30.24 30.75 30.24 90 650 -0.1
20/06/2016
30.24
 380 30.24 30.24 30.24 380 0 0.0
17/06/2016
30.24
 2,210 29.57 30.24 29.57 2,040 1,800 0.0
16/06/2016
29.57
 2,840 29.24 30.24 28.40 240 50 0.0
15/06/2016
29.24
 0 29.24 29.24 29.24 0 0 0
14/06/2016
29.24
 600 30.92 30.92 28.90 0 0 0
13/06/2016
30.92
 140 29.24 30.92 29.24 140 0 0.0
10/06/2016
29.24
 1,050 29.24 29.24 28.90 50 940 -0.1
09/06/2016
29.24
 60 29.24 29.24 28.73 20 20 0
08/06/2016
29.24
 2,450 29.24 29.24 29.24 10 2,050 -0.2
07/06/2016
29.24
 1,170 30.08 30.08 28.40 70 1,060 -0.1
06/06/2016
30.08
 100 29.24 30.75 30.08 70 0 0.0
03/06/2016
29.24
 8,330 29.24 30.92 27.22 110 1,670 -0.1
02/06/2016
29.24
 1,840 28.56 29.24 26.71 330 0 0.0
01/06/2016
28.56
 1,480 28.90 28.90 26.88 80 0 0.0
31/05/2016
28.90
 1,000 27.72 29.07 26.88 480 30 0.0
30/05/2016
27.72
 790 26.55 28.23 26.55 210 0 0.0
27/05/2016
26.55
 1,920 26.21 26.55 26.21 420 0 0.0
26/05/2016
26.21
 920 26.21 26.38 26.21 520 0 0.0
25/05/2016
26.21
 210 25.71 26.21 25.71 210 0 0.0
24/05/2016
25.71
 610 25.20 25.71 25.54 20 490 -0.0
23/05/2016
25.20
 1,740 25.03 25.87 25.20 0 10 -0.0
20/05/2016
25.03
 50 25.03 25.03 25.03 0 0 0
19/05/2016
25.03
 0 25.03 25.03 25.03 0 0 0
18/05/2016
25.03
 2,760 25.20 25.20 24.70 120 0 0.0
17/05/2016
25.20
 3,090 25.54 25.54 24.53 30 0 0.0
16/05/2016
25.54
 230 25.54 25.54 25.03 50 0 0.0
13/05/2016
25.54
 730 25.87 25.87 25.54 10 0 0.0
12/05/2016
25.87
 530 26.04 26.04 25.20 30 0 0.0
11/05/2016
26.04
 230 26.04 26.04 25.37 10 0 0.0
10/05/2016
26.04
 3,730 26.04 26.04 25.54 2,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |