CTCP Tập đoàn Thiên Long (tlg)

48.05
-0.20
(-0.41%)
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)
08/06/2016
24.91
 2,450 24.91 24.91 24.91 10 2,050 -0.2
07/06/2016
24.91
 1,170 25.63 25.63 24.20 70 1,060 -0.1
06/06/2016
25.63
 100 24.91 26.20 25.63 70 0 0.0
03/06/2016
24.91
 8,330 24.91 26.35 23.20 110 1,670 -0.1
02/06/2016
24.91
 1,840 24.34 24.91 22.77 330 0 0.0
01/06/2016
24.34
 1,480 24.63 24.63 22.91 80 0 0.0
31/05/2016
24.63
 1,000 23.63 24.77 22.91 480 30 0.0
30/05/2016
23.63
 790 22.62 24.06 22.62 210 0 0.0
27/05/2016
22.62
 1,920 22.34 22.62 22.34 420 0 0.0
26/05/2016
22.34
 920 22.34 22.48 22.34 520 0 0.0
25/05/2016
22.34
 210 21.91 22.34 21.91 210 0 0.0
24/05/2016
21.91
 610 21.48 21.91 21.76 20 490 -0.0
23/05/2016
21.48
 1,740 21.33 22.05 21.48 0 10 -0.0
20/05/2016
21.33
 50 21.33 21.33 21.33 0 0 0
19/05/2016
21.33
 0 21.33 21.33 21.33 0 0 0
18/05/2016
21.33
 2,760 21.48 21.48 21.05 120 0 0.0
17/05/2016
21.48
 3,090 21.76 21.76 20.91 30 0 0.0
16/05/2016
21.76
 230 21.76 21.76 21.33 50 0 0.0
13/05/2016
21.76
 730 22.05 22.05 21.76 10 0 0.0
12/05/2016
22.05
 530 22.19 22.19 21.48 30 0 0.0
11/05/2016
22.19
 230 22.19 22.19 21.62 10 0 0.0
10/05/2016
22.19
 3,730 22.19 22.19 21.76 2,500 0 0.2
09/05/2016
22.19
 2,210 22.48 22.48 21.48 20 0 0.0
06/05/2016
22.48
 8,210 22.48 23.20 21.48 440 0 0.0
05/05/2016
22.48
 6,030 21.05 22.48 21.48 30 0 0.0
04/05/2016
21.05
 13,270 19.76 21.05 20.48 50 4,580 -0.3
29/04/2016
19.76
 22,030 18.76 19.76 18.90 9,900 20,740 -0.7
28/04/2016
18.76
 1,230 18.76 18.90 18.76 0 1,000 -0.1
27/04/2016
18.76
 1,680 19.19 19.19 18.76 0 800 -0.1
26/04/2016
19.19
 2,260 18.90 19.19 18.61 60,280 560 3.9
25/04/2016
18.90
 1,400 19.04 19.04 18.61 160 1,110 -0.1
22/04/2016
19.04
 40 19.04 19.04 19.04 40 10 0.0
21/04/2016
19.04
 2,950 19.04 19.33 18.76 0 1,110 -0.1
20/04/2016
19.04
 61,010 18.61 19.04 18.61 0 400 -0.0
19/04/2016
18.61
 1,310 18.47 19.33 18.47 10 20 -0.0
15/04/2016
18.47
 1,060 18.90 18.90 18.47 310 0 0.0
14/04/2016
18.90
 120 19.04 19.04 18.90 0 70 -0.0
13/04/2016
19.04
 1,080 19.19 19.47 18.47 300 700 -0.0
12/04/2016
19.19
 6,300 19.33 19.47 18.47 830 3,710 -0.2
11/04/2016
19.33
 2,040 19.47 19.76 19.04 670 0 0.0
08/04/2016
19.47
 1,370 19.33 19.47 19.19 1,070 0 0.1
07/04/2016
19.33
 50 19.33 19.33 18.90 65,030 65,020 0.0
06/04/2016
19.33
 8,420 19.33 19.62 18.90 5,390 5,250 0.0
05/04/2016
19.33
 50 19.33 19.33 19.33 50 0 0.0
04/04/2016
19.33
 30 18.90 19.33 19.19 30 0 0.0
01/04/2016
18.90
 320 19.33 19.33 18.90 320 0 0.0
31/03/2016
19.33
 410 19.04 19.33 19.19 10 0 0.0
30/03/2016
19.04
 330 18.61 19.04 19.04 10 0 0.0
29/03/2016
18.61
 30 18.76 19.47 18.61 10 0 0.0
28/03/2016
18.76
 3,790 19.19 19.62 18.61 10 3,070 -0.2
25/03/2016
19.19
 10 19.33 19.33 19.19 0 0 0
24/03/2016
19.33
 0 19.33 19.33 19.33 0 0 0
23/03/2016
19.33
 2,560 19.33 19.33 18.61 35,680 35,000 0.0
22/03/2016
19.33
 30 19.47 19.47 18.76 30 0 0.0
21/03/2016
19.47
 100 19.76 19.76 19.47 0 0 0
18/03/2016
19.76
 910 18.90 19.76 18.76 710 680 0.0
17/03/2016
18.90
 5,920 18.33 19.19 18.33 5,530 5,910 -0.0
16/03/2016
18.33
 1,990 18.33 18.47 18.18 200 1,290 -0.1
15/03/2016
18.33
 2,460 18.61 18.61 18.18 0 360 -0.0
14/03/2016
18.61
 3,860 19.47 19.47 18.61 800 1,610 -0.1
11/03/2016
19.47
 3,300 19.76 19.76 18.76 410 1,800 -0.1
10/03/2016
19.76
 70 19.90 19.90 19.19 10 10 0
09/03/2016
19.90
 1,150 18.76 20.05 19.04 1,010 300 0.0
08/03/2016
18.76
 3,840 19.90 20.33 18.61 360 3,000 -0.2
07/03/2016
19.90
 2,370 19.76 20.05 18.61 10 1,300 -0.1
04/03/2016
19.76
 950 19.76 20.62 19.76 80 410 -0.0
03/03/2016
19.76
 2,200 20.91 20.91 19.47 0 860 -0.1
02/03/2016
20.91
 4,010 20.62 20.91 19.19 310 4,000 -0.3
01/03/2016
20.62
 2,010 20.62 20.62 20.33 1,000 2,000 -0.1
29/02/2016
20.62
 3,740 20.62 21.48 19.19 540 3,700 -0.2
26/02/2016
20.62
 1,270 20.76 20.91 20.62 10 1,160 -0.1
25/02/2016
20.76
 280 21.48 21.48 20.76 0 180 -0.0
24/02/2016
21.48
 3,040 21.48 21.48 21.48 2,500 500 0.2
23/02/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
23/02/2016
21.48
 2,610 21.59 22.91 21.33 680 2,230 -0.1
22/02/2016
21.59
 1,080 20.93 21.59 21.15 0 1,030 -0.1
19/02/2016
20.93
 2,750 21.15 21.15 20.71 2,070 1,050 0.1
18/02/2016
21.15
 5,480 21.37 22.69 21.04 3,700 2,180 0.2
17/02/2016
21.37
 10 20.71 21.37 21.37 10 0 0.0
16/02/2016
20.71
 10,920 21.37 22.69 19.94 4,560 9,860 -0.5
15/02/2016
21.37
 1,800 20.05 21.37 19.94 1,800 610 0.1
05/02/2016
20.05
 20 20.05 20.05 19.16 10 0 0.0
04/02/2016
20.05
 350 20.05 20.05 19.61 150 0 0.0
03/02/2016
20.05
 2,160 20.49 20.49 19.16 2,010 1,300 0.1
02/02/2016
20.49
 0 20.49 20.49 20.49 0 0 0
01/02/2016
20.49
 0 20.49 20.49 20.49 0 0 0
29/01/2016
20.49
 0 20.49 20.49 20.49 0 0 0
28/01/2016
20.49
 0 20.49 20.49 20.49 0 0 0
27/01/2016
20.49
 150 19.72 20.49 19.83 150 0 0.0
26/01/2016
19.72
 80 19.39 19.72 19.72 50 0 0.0
25/01/2016
19.39
 190 19.50 19.50 19.39 190 0 0.0
22/01/2016
19.50
 30 18.50 19.50 19.50 30 0 0.0
21/01/2016
18.50
 20 19.83 19.83 18.50 0 0 0
20/01/2016
19.83
 10 19.83 19.83 19.83 10 0 0.0
19/01/2016
19.83
 0 19.83 19.83 19.83 0 0 0
18/01/2016
19.83
 5,430 19.50 19.83 18.28 5,400 0 0.4
15/01/2016
19.50
 30 18.72 19.72 19.50 20 0 0.0
14/01/2016
18.72
 1,700 19.61 19.61 18.72 1,700 0 0.1
13/01/2016
19.61
 0 19.61 19.61 19.61 0 0 0
12/01/2016
19.61
 140 18.72 19.61 18.72 140 0 0.0
11/01/2016
18.72
 11,030 19.50 19.50 18.28 11,000 30 0.9

Chính sách bảo mật | Điều khoản sử dụng |