CTCP Tập đoàn Thiên Long (tlg)

52
-2.10
(-3.88%)
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
(2025-11-12) 		2.30 4.44% 12,628,000 -456,100 -26.2
51.80
69
52
2 tháng
(2025-10-13) 		-0.30 -0.55% 15,673,800 -716,200 -39.6
51.30
69
52
3 tháng
(2025-09-15) 		-1.30 -2.35% 18,237,300 -738,600 -40.6
51.30
69
52
6 tháng
(2025-06-16) 		2.40 4.64% 39,072,900 -2,008,670 -99.8
50
69
52
12 tháng
(2024-12-17) 		-13.35 -19.79% 73,806,200 -8,077,489 -353.0
41.62
69
52
24 tháng
(2023-12-25) 		12.36 29.60% 117,560,000 -5,692,619 -217.8
38.93
69
52
36 tháng
(2022-12-28) 		13.96 34.79% 133,139,400 -3,169,614 -74.6
38.93
69
52
60 tháng
(2021-01-07) 		23.19 75.01% 204,623,400 -8,004,948 -325.2
25.82
69
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2015
20.42
 150 20.42 20.94 20.42 10 0 0.0
09/12/2015
20.42
 2,250 20.68 21.07 19.39 20 130 -0.0
08/12/2015
20.68
 530 20.94 20.94 20.68 0 0 0
07/12/2015
20.94
 920 21.71 21.71 20.94 0 0 0
04/12/2015
21.71
 10 21.33 21.71 21.71 10 0 0.0
03/12/2015
21.33
 430 21.33 21.33 21.33 0 0 0
02/12/2015
21.33
 100 21.97 21.97 21.33 0 0 0
01/12/2015
21.97
 200 21.97 21.97 21.97 200 0 0.0
30/11/2015: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2015
21.97
 370 21.20 21.97 20.68 250 0 0.0
27/11/2015
21.20
 490 21.71 21.71 20.43 10 0 0.0
26/11/2015
21.71
 2,010 21.96 21.96 20.43 1,010 0 0.1
25/11/2015
21.96
 170 21.96 23.37 21.96 160 0 0.0
24/11/2015
21.96
 0 21.96 21.96 21.96 0 0 0
23/11/2015
21.96
 220 22.09 22.98 21.96 120 0 0.0
20/11/2015
22.09
 40 22.22 22.22 21.96 30 0 0.0
19/11/2015
22.22
 40 22.09 22.22 21.96 10 0 0.0
18/11/2015
22.09
 250 22.22 22.22 21.83 200 0 0.0
17/11/2015
22.22
 240 22.22 23.37 21.96 120 0 0.0
16/11/2015
22.22
 140 22.22 22.98 22.22 110 0 0.0
13/11/2015
22.22
 220 21.20 22.22 21.20 200,220 200,000 0.0
12/11/2015
21.20
 230 20.69 21.20 20.94 120 0 0.0
11/11/2015
20.69
 10,710 21.71 21.71 20.43 10,010 3,290 0.6
10/11/2015
21.71
 30 21.58 21.71 21.71 10 0 0.0
09/11/2015
21.58
 480 21.71 21.71 20.30 260 0 0.0
06/11/2015
21.71
 4,860 21.20 21.96 19.79 170 0 0.0
05/11/2015
21.20
 240 20.17 21.20 20.17 140 0 0.0
04/11/2015
20.17
 1,730 20.17 20.56 19.79 310 0 0.0
03/11/2015
20.17
 40 20.43 20.43 19.28 10 0 0.0
02/11/2015
20.43
 70 20.43 20.43 20.43 70 0 0.0
30/10/2015
20.43
 180 20.05 20.43 20.43 180 10 0.0
29/10/2015
20.05
 10 20.05 20.05 20.05 0 0 0
28/10/2015
20.05
 20 20.17 20.17 20.05 10 0 0.0
27/10/2015
20.17
 570 20.05 20.30 20.17 500 30 0.0
26/10/2015
20.05
 1,020 19.92 20.05 19.92 1,010 500 0.0
23/10/2015
19.92
 650 20.17 20.17 19.15 180 0 0.0
22/10/2015
20.17
 1,670 20.17 20.17 18.90 10 0 0.0
21/10/2015
20.17
 0 20.17 20.17 20.17 0 0 0
20/10/2015
20.17
 910 20.17 20.17 19.15 10 400 -0.0
19/10/2015
20.17
 0 20.17 20.17 20.17 0 0 0
16/10/2015
20.17
 360 19.66 20.69 18.64 110 0 0.0
15/10/2015
19.66
 110 19.66 19.66 19.15 10 0 0.0
14/10/2015
19.66
 20 19.41 20.17 19.66 10 0 0.0
13/10/2015
19.41
 0 19.41 19.41 19.41 0 0 0
12/10/2015
19.41
 520 20.43 20.43 19.15 0 0 0
09/10/2015
20.43
 0 20.43 20.43 20.43 0 0 0
08/10/2015
20.43
 120 19.15 20.43 19.41 120 0 0.0
07/10/2015
19.15
 990 19.03 20.30 18.64 310 80 0.0
06/10/2015
19.03
 40 18.64 19.03 17.88 30 0 0.0
05/10/2015
18.64
 120 18.39 19.54 18.39 120 0 0.0
02/10/2015
18.39
 0 18.39 18.39 18.39 0 0 0
01/10/2015
18.39
 220 18.39 18.39 18.00 0 0 0
30/09/2015
18.39
 30 18.13 19.03 18.39 464,443 464,423 0.0
29/09/2015
18.13
 3,710 17.75 18.13 17.37 3,700 2,810 0.1
28/09/2015
17.75
 7,010 17.62 18.13 17.11 7,010 90 0.5
25/09/2015
17.62
 8,700 17.62 17.75 17.49 7,670 500 0.5
24/09/2015
17.62
 14,690 16.98 17.62 16.98 10,190 600 0.6
23/09/2015
16.98
 38,890 16.34 16.98 16.22 31,180 1,230 2.0
22/09/2015
16.34
 10,560 16.47 16.47 16.09 10,300 0 0.7
21/09/2015
16.47
 410 16.73 16.73 16.09 10 0 0.0
18/09/2015
16.73
 520 16.85 17.37 16.60 520 0 0.0
17/09/2015
16.85
 0 16.85 16.85 16.85 0 0 0
16/09/2015
16.85
 19,950 16.60 16.85 15.45 1,270 19,780 -1.1
15/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
14/09/2015
16.60
 30 17.11 17.11 16.60 0 30 -0.0
11/09/2015
17.11
 2,330 16.47 17.11 16.09 2,310 10 0.1
10/09/2015
16.47
 310 16.47 16.47 16.09 20 0 0.0
09/09/2015
16.47
 0 16.47 16.47 16.47 99,000 99,000 0
08/09/2015
16.47
 130 16.85 16.85 16.09 10 0 0.0
07/09/2015
16.85
 1,490 15.96 16.85 15.45 90 1,410 -0.1
04/09/2015
15.96
 10 16.60 16.60 15.96 0 0 0
03/09/2015
16.60
 1,010 16.73 16.73 16.60 1,010 0 0.1
01/09/2015
16.73
 150 16.85 16.85 16.34 30 0 0.0
31/08/2015
16.85
 90 16.85 16.85 15.96 40 30 0.0
28/08/2015
16.85
 660 16.22 16.85 16.47 160 0 0.0
27/08/2015
16.22
 220 16.22 16.47 15.58 90 0 0.0
26/08/2015
16.22
 10 15.83 16.22 16.22 10 0 0.0
25/08/2015
15.83
 80 16.09 16.09 15.71 0 10 -0.0
24/08/2015
16.09
 680 16.60 16.60 15.58 10 0 0.0
21/08/2015
16.60
 0 16.60 16.60 16.60 0 0 0
20/08/2015
16.60
 530 16.47 16.85 16.47 530 0 0.0
19/08/2015
16.47
 640 16.34 16.47 15.83 40 600 -0.0
18/08/2015
16.34
 400 16.09 16.34 16.34 10 0 0.0
17/08/2015
16.09
 380 16.85 16.85 16.09 0 0 0
14/08/2015
16.85
 240 16.60 16.85 15.96 120 0 0.0
13/08/2015
16.60
 19,780 15.83 16.60 15.58 19,720 2,000 1.1
12/08/2015
15.83
 1,450 16.98 16.98 15.83 20 1,000 -0.1
11/08/2015
16.98
 1,940 16.98 16.98 15.83 1,640 0 0.1
10/08/2015
16.98
 1,000 16.60 16.98 16.98 1,000 0 0.1
07/08/2015
16.60
 10 16.60 16.60 16.60 10 0 0.0
06/08/2015
16.60
 2,350 17.11 17.11 15.96 1,490 10 0.1
05/08/2015
17.11
 30 16.85 17.11 17.11 30 0 0.0
04/08/2015
16.85
 10 16.34 16.85 16.85 10 0 0.0
03/08/2015
16.34
 2,180 16.22 16.34 15.83 1,810 0 0.1
31/07/2015
16.22
 60 16.22 17.11 16.22 10 0 0.0
30/07/2015
16.22
 270 16.60 17.75 16.22 60 0 0.0
29/07/2015
16.60
 390 17.75 17.75 16.60 160 0 0.0
28/07/2015
17.75
 520 17.62 17.75 17.75 520 0 0.0
27/07/2015
17.62
 17,190 16.85 17.62 16.73 17,190 0 1.1
24/07/2015
16.85
 30 16.85 16.85 16.85 30 0 0.0
23/07/2015
16.85
 1,290 16.85 16.85 15.83 730 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |