CTCP Tập đoàn Thiên Long (tlg)

48.40
0.35
(0.73%)
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)
27/10/2016
30.41
 230 30.41 30.41 30.41 10 230 -0.0
26/10/2016
30.41
 40 30.12 30.41 30.41 10 20 -0.0
25/10/2016
30.12
 380 30.70 30.70 29.83 30 0 0.0
24/10/2016
30.70
 260 30.41 30.70 29.83 60 210 -0.0
21/10/2016
30.41
 130 30.41 30.41 30.26 10 120 -0.0
20/10/2016
30.41
 60 30.70 30.70 30.41 0 0 0
19/10/2016
30.70
 30 30.70 30.70 30.70 0 0 0
18/10/2016
30.70
 150 30.70 31.13 29.83 20 0 0.0
17/10/2016
30.70
 180 30.99 31.57 30.70 50 0 0.0
14/10/2016
30.99
 160 30.70 31.28 30.70 60 0 0.0
13/10/2016
30.70
 50 30.67 30.70 30.70 20 0 0.0
12/10/2016
30.67
 290 30.70 31.25 30.67 10 0 0.0
11/10/2016
30.70
 1,280 30.41 30.99 30.67 1,260 420 0.1
10/10/2016
30.41
 530 30.70 30.70 30.00 10 0 0.0
07/10/2016
30.70
 1,150 31.57 31.57 29.83 82,210 81,200 0.1
06/10/2016
31.57
 5,390 30.38 31.85 29.97 5,030 0 0.5
05/10/2016
30.38
 350 30.41 30.41 30.00 120 0 0.0
04/10/2016
30.41
 350 30.64 30.64 30.12 120 0 0.0
03/10/2016
30.64
 150 30.70 30.70 29.83 120 0 0.0
30/09/2016
30.70
 1,520 30.70 31.28 30.20 44,860 44,650 0.0
29/09/2016
30.70
 840 30.70 30.70 30.70 830 0 0.1
28/09/2016
30.70
 4,160 30.55 30.70 30.12 260,050 258,230 0.2
27/09/2016
30.55
 290 30.70 30.70 30.55 200 0 0.0
26/09/2016
30.70
 930 30.70 31.28 30.70 930 0 0.1
23/09/2016
30.70
 200 30.70 30.70 30.12 140 0 0.0
22/09/2016
30.70
 190 30.12 30.70 30.12 30 0 0.0
21/09/2016
30.12
 1,190 30.70 31.13 30.12 20 0 0.0
20/09/2016
30.70
 40 31.25 31.25 30.70 20 0 0.0
19/09/2016
31.25
 720 31.42 31.42 29.83 300 0 0.0
16/09/2016
31.42
 640 31.42 31.42 30.41 510 0 0.1
15/09/2016
31.42
 1,360 31.85 31.85 30.41 170 0 0.0
14/09/2016
31.85
 110 32.43 32.43 31.85 80 0 0.0
13/09/2016
32.43
 290 31.80 32.43 29.83 90 0 0.0
12/09/2016
31.80
 1,600 31.85 32.43 29.63 310 60 0.0
09/09/2016
31.85
 40 31.85 31.85 31.85 40 0 0.0
08/09/2016
31.85
 110 31.85 31.85 30.41 10 0 0.0
07/09/2016
31.85
 100 31.85 31.85 31.28 40 0 0.0
06/09/2016
31.85
 40 31.85 31.85 31.28 30 0 0.0
05/09/2016
31.85
 1,980 31.85 31.85 31.57 1,950 0 0.2
01/09/2016
31.85
 1,470 31.57 31.85 29.54 250 0 0.0
31/08/2016
31.57
 210 31.28 31.85 31.28 110 0 0.0
30/08/2016
31.28
 0 31.28 31.28 31.28 0 0 0
29/08/2016
31.28
 740 31.57 31.57 31.28 0 0 0
26/08/2016
31.57
 800 31.85 31.85 31.57 350 0 0.0
25/08/2016
31.85
 100 31.85 31.85 31.85 40 0 0.0
24/08/2016
31.85
 120 31.85 31.85 30.70 10 0 0.0
23/08/2016
31.85
 110 31.85 32.43 31.57 53,280 53,240 0.0
22/08/2016
31.85
 680 31.85 31.85 30.41 115,120 115,560 -0.0
19/08/2016
31.85
 1,090 31.85 33.30 31.85 22,070 22,000 0.0
18/08/2016
31.85
 1,270 31.85 33.88 31.85 670 0 0.1
17/08/2016
31.85
 1,050 30.12 31.85 29.83 22,690 22,000 0.1
16/08/2016
30.12
 1,470 32.14 32.14 30.12 0 1,220 -0.1
15/08/2016
32.14
 640 32.72 32.72 30.70 30 0 0.0
12/08/2016
32.72
 370 32.14 33.30 30.12 160 20 0.0
11/08/2016
32.14
 460 30.41 32.14 28.81 120 440 -0.0
10/08/2016
30.41
 12,820 28.67 30.41 28.67 10,150 10,140 -0.0
09/08/2016
28.67
 910 27.37 28.67 27.37 500 450 0.0
08/08/2016
27.37
 200 27.37 27.37 27.37 120 0 0.0
05/08/2016
27.37
 60 27.51 27.51 27.37 60 0 0.0
04/08/2016
27.51
 160 27.22 27.51 26.93 60 0 0.0
03/08/2016
27.22
 0 27.22 27.22 27.22 0 0 0
02/08/2016
27.22
 3,220 26.93 27.22 26.06 1,260 2,500 -0.1
01/08/2016
26.93
 4,460 26.93 27.08 26.06 4,350 3,000 0.1
29/07/2016
26.93
 3,170 27.22 27.22 26.06 70 3,000 -0.3
28/07/2016
27.22
 0 27.22 27.22 27.22 0 0 0
27/07/2016
27.22
 4,040 27.08 27.22 26.93 440 3,000 -0.2
26/07/2016
27.08
 5,340 27.22 27.22 25.34 3,310 3,840 -0.0
25/07/2016
27.22
 100 27.51 27.51 27.22 0 0 0
22/07/2016
27.51
 30 26.64 27.51 27.51 30 0 0.0
21/07/2016
26.64
 1,160 26.06 26.93 26.06 260 300 -0.0
20/07/2016
26.06
 2,040 26.93 26.93 26.06 2,030 1,620 0.0
19/07/2016
26.93
 120 26.50 26.93 26.35 70 0 0.0
18/07/2016
26.50
 600 25.77 26.64 26.06 70 0 0.0
15/07/2016
25.77
 640 26.64 26.64 25.77 350 0 0.0
14/07/2016
26.64
 350 24.90 26.64 26.06 60 0 0.0
13/07/2016
24.90
 1,050 26.64 26.64 24.90 0 140 -0.0
12/07/2016
26.64
 580 26.64 26.64 26.06 510 410 0.0
11/07/2016
26.64
 20 26.06 26.64 26.64 20 0 0.0
08/07/2016
26.06
 4,260 25.92 27.37 26.06 10 80 -0.0
07/07/2016
25.92
 880 26.06 26.93 25.92 20 0 0.0
06/07/2016
26.06
 950 26.93 27.51 26.06 30 940 -0.1
05/07/2016
26.93
 310 26.35 27.22 26.93 110 10 0.0
04/07/2016
26.35
 0 26.35 26.35 26.35 0 0 0
01/07/2016
26.35
 1,580 26.35 27.51 26.35 60 310 -0.0
30/06/2016
26.35
 2,240 26.35 26.35 26.06 40 30 0.0
29/06/2016
26.35
 20 26.35 26.35 26.35 20 0 0.0
28/06/2016
26.35
 10,190 26.35 26.50 24.90 10,050 1,740 0.8
27/06/2016
26.35
 2,740 26.35 26.35 24.62 80 690 -0.1
24/06/2016
26.35
 480 26.21 26.64 24.90 50 0 0.0
23/06/2016
26.21
 1,180 26.06 26.64 26.06 130 0 0.0
22/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/06/2016
26.06
 90 25.77 26.06 25.77 80 10 0.0
21/06/2016
25.77
 1,900 25.77 26.20 25.77 90 650 -0.1
20/06/2016
25.77
 380 25.77 25.77 25.77 380 0 0.0
17/06/2016
25.77
 2,210 25.20 25.77 25.20 2,040 1,800 0.0
16/06/2016
25.20
 2,840 24.91 25.77 24.20 240 50 0.0
15/06/2016
24.91
 0 24.91 24.91 24.91 0 0 0
14/06/2016
24.91
 600 26.35 26.35 24.63 0 0 0
13/06/2016
26.35
 140 24.91 26.35 24.91 140 0 0.0
10/06/2016
24.91
 1,050 24.91 24.91 24.63 50 940 -0.1
09/06/2016
24.91
 60 24.91 24.91 24.48 20 20 0

Chính sách bảo mật | Điều khoản sử dụng |