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)
20/12/2016
29.38
 560 29.38 29.97 28.50 30 510 -0.0
19/12/2016
29.38
 430 29.38 31.44 29.24 250 30 0.0
16/12/2016
29.38
 140 29.38 29.38 28.50 130 20 0.0
15/12/2016
29.38
 630 29.09 29.38 27.65 120 530 -0.0
14/12/2016
29.09
 190 29.38 29.38 28.80 135,110 135,070 0.0
13/12/2016
29.38
 100 29.38 29.38 29.38 65,100 65,000 0.0
12/12/2016
29.38
 280 30.41 30.56 29.38 270 90 0.0
09/12/2016
30.41
 130 29.38 30.41 29.38 110 20 0.0
08/12/2016
29.38
 170 30.56 30.56 29.38 0 170 -0.0
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016
30.56
 360 30.12 30.56 30.53 360 50 0.0
06/12/2016
30.12
 20 30.12 30.12 30.12 20 20 0
05/12/2016
30.12
 30 30.12 30.12 30.12 0 30 -0.0
02/12/2016
30.12
 60 30.12 30.12 30.12 0 0 0
01/12/2016
30.12
 0 30.12 30.12 30.12 0 0 0
30/11/2016
30.12
 0 30.12 30.12 30.12 0 0 0
29/11/2016
30.12
 30 30.12 30.12 30.12 30 10 0.0
28/11/2016
30.12
 240 30.12 30.12 29.25 100,020 100,000 0.0
25/11/2016
30.12
 1,300 30.12 30.12 29.39 230 1,280 -0.1
24/11/2016
30.12
 10 30.12 30.12 30.12 0 10 -0.0
23/11/2016
30.12
 0 30.12 30.12 30.12 0 0 0
22/11/2016
30.12
 220 30.09 30.12 29.25 50 20 0.0
21/11/2016
30.09
 1,580 30.41 30.41 29.28 30 1,430 -0.1
18/11/2016
30.41
 0 30.41 30.41 30.41 0 0 0
17/11/2016
30.41
 0 30.41 30.41 30.41 0 0 0
16/11/2016
30.41
 6,450 29.83 31.28 29.83 82,590 84,260 -0.2
15/11/2016
29.83
 60 30.09 30.09 29.83 30 0 0.0
14/11/2016
30.09
 100 30.09 30.09 30.09 100 0 0.0
11/11/2016
30.09
 60 29.97 30.09 30.09 60 0 0.0
10/11/2016
29.97
 980 30.12 30.12 29.54 40 250 -0.0
09/11/2016
30.12
 370 30.12 30.12 28.96 90 10 0.0
08/11/2016
30.12
 810 30.12 30.12 28.96 80 20 0.0
07/11/2016
30.12
 1,140 30.09 30.12 29.83 130 10 0.0
04/11/2016
30.09
 350 29.94 30.09 29.83 10 0 0.0
03/11/2016
29.94
 40 30.12 30.12 29.94 0 0 0
02/11/2016
30.12
 30 30.12 30.12 30.12 0 0 0
01/11/2016
30.12
 1,640 30.12 30.12 29.54 20 0 0.0
31/10/2016
30.12
 10,790 30.12 30.41 29.97 9,960 1,560 0.9
28/10/2016
30.12
 6,880 30.41 30.41 29.54 2,940 1,950 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |