CTCP Tập đoàn Thiên Long (tlg)

51.80
0.70
(1.37%)
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
(2025-12-30) 		1.50 3.02% 5,914,100 490,000 25.1
49.60
53.80
51.80
2 tháng
(2025-12-01) 		-1.93 -3.64% 20,744,500 21,800 -2.2
48.90
61.71
51.80
3 tháng
(2025-10-31) 		3.25 6.80% 24,174,800 -350,700 -21.4
46.15
61.71
51.80
6 tháng
(2025-08-04) 		4.77 10.31% 36,215,600 -1,164,300 -64.3
45.88
61.71
51.80
12 tháng
(2025-02-03) 		-1.77 -3.35% 76,361,800 -8,323,046 -373.2
37.23
61.71
51.80
24 tháng
(2024-02-15) 		15.98 45.50% 125,570,100 -5,253,819 -196.7
34.82
61.71
51.80
36 tháng
(2023-02-14) 		15.24 42.51% 140,830,800 -3,488,134 -93.3
34.82
61.71
51.80
60 tháng
(2021-02-24) 		25.66 100.90% 213,190,600 -7,999,558 -321.9
23.09
61.71
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2016
20.69
 80 20.34 20.69 20.69 50 0 0.0
25/01/2016
20.34
 190 20.46 20.46 20.34 190 0 0.0
22/01/2016
20.46
 30 19.42 20.46 20.46 30 0 0.0
21/01/2016
19.42
 20 20.81 20.81 19.42 0 0 0
20/01/2016
20.81
 10 20.81 20.81 20.81 10 0 0.0
19/01/2016
20.81
 0 20.81 20.81 20.81 0 0 0
18/01/2016
20.81
 5,430 20.46 20.81 19.19 5,400 0 0.4
15/01/2016
20.46
 30 19.65 20.69 20.46 20 0 0.0
14/01/2016
19.65
 1,700 20.57 20.57 19.65 1,700 0 0.1
13/01/2016
20.57
 0 20.57 20.57 20.57 0 0 0
12/01/2016
20.57
 140 19.65 20.57 19.65 140 0 0.0
11/01/2016
19.65
 11,030 20.46 20.46 19.19 11,000 30 0.9
08/01/2016
20.46
 70 20.57 20.81 20.11 60 0 0.0
07/01/2016
20.57
 0 20.57 20.57 20.57 0 0 0
06/01/2016
20.57
 640 20.00 20.57 19.77 590 0 0.1
05/01/2016
20.00
 30 19.65 20.00 20.00 0 0 0
04/01/2016
19.65
 0 19.65 19.65 19.65 0 0 0
31/12/2015
19.65
 270 18.72 19.65 19.42 240 0 0.0
30/12/2015
18.72
 11,780 20.11 20.11 18.72 0 11,780 -1.0
29/12/2015
20.11
 380 19.19 20.11 18.96 370 0 0.0
28/12/2015
19.19
 950 19.42 20.57 18.96 20,090 20,000 0.0
25/12/2015
19.42
 30 19.42 19.42 19.42 30 0 0.0
24/12/2015
19.42
 110 19.65 20.92 18.72 90 0 0.0
23/12/2015
19.65
 250 19.19 20.34 18.61 220 0 0.0
22/12/2015
19.19
 170 19.65 19.65 18.49 40 0 0.0
21/12/2015
19.65
 380 18.49 19.65 18.26 60 310 -0.0
18/12/2015
18.49
 840 18.49 18.49 18.49 0 560 -0.0
17/12/2015
18.49
 320 18.49 18.61 18.49 0 0 0
16/12/2015
18.49
 290 18.49 18.49 18.38 150 0 0.0
15/12/2015
18.49
 690 18.38 18.49 18.38 0 0 0
14/12/2015
18.38
 160 18.49 18.49 18.38 0 0 0
11/12/2015
18.49
 2,400 18.26 18.49 18.03 30 0 0.0
10/12/2015
18.26
 150 18.26 18.72 18.26 10 0 0.0
09/12/2015
18.26
 2,250 18.49 18.84 17.34 20 130 -0.0
08/12/2015
18.49
 530 18.72 18.72 18.49 0 0 0
07/12/2015
18.72
 920 19.42 19.42 18.72 0 0 0
04/12/2015
19.42
 10 19.07 19.42 19.42 10 0 0.0
03/12/2015
19.07
 430 19.07 19.07 19.07 0 0 0
02/12/2015
19.07
 100 19.65 19.65 19.07 0 0 0
01/12/2015
19.65
 200 19.65 19.65 19.65 200 0 0.0
30/11/2015: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2015
19.65
 370 18.96 19.65 18.49 250 0 0.0
27/11/2015
18.96
 490 19.41 19.41 18.27 10 0 0.0
26/11/2015
19.41
 2,010 19.64 19.64 18.27 1,010 0 0.1
25/11/2015
19.64
 170 19.64 20.90 19.64 160 0 0.0
24/11/2015
19.64
 0 19.64 19.64 19.64 0 0 0
23/11/2015
19.64
 220 19.76 20.55 19.64 120 0 0.0
20/11/2015
19.76
 40 19.87 19.87 19.64 30 0 0.0
19/11/2015
19.87
 40 19.76 19.87 19.64 10 0 0.0
18/11/2015
19.76
 250 19.87 19.87 19.53 200 0 0.0
17/11/2015
19.87
 240 19.87 20.90 19.64 120 0 0.0
16/11/2015
19.87
 140 19.87 20.55 19.87 110 0 0.0
13/11/2015
19.87
 220 18.96 19.87 18.96 200,220 200,000 0.0
12/11/2015
18.96
 230 18.50 18.96 18.73 120 0 0.0
11/11/2015
18.50
 10,710 19.41 19.41 18.27 10,010 3,290 0.6
10/11/2015
19.41
 30 19.30 19.41 19.41 10 0 0.0
09/11/2015
19.30
 480 19.41 19.41 18.16 260 0 0.0
06/11/2015
19.41
 4,860 18.96 19.64 17.70 170 0 0.0
05/11/2015
18.96
 240 18.04 18.96 18.04 140 0 0.0
04/11/2015
18.04
 1,730 18.04 18.38 17.70 310 0 0.0
03/11/2015
18.04
 40 18.27 18.27 17.24 10 0 0.0
02/11/2015
18.27
 70 18.27 18.27 18.27 70 0 0.0
30/10/2015
18.27
 180 17.93 18.27 18.27 180 10 0.0
29/10/2015
17.93
 10 17.93 17.93 17.93 0 0 0
28/10/2015
17.93
 20 18.04 18.04 17.93 10 0 0.0
27/10/2015
18.04
 570 17.93 18.16 18.04 500 30 0.0
26/10/2015
17.93
 1,020 17.81 17.93 17.81 1,010 500 0.0
23/10/2015
17.81
 650 18.04 18.04 17.13 180 0 0.0
22/10/2015
18.04
 1,670 18.04 18.04 16.90 10 0 0.0
21/10/2015
18.04
 0 18.04 18.04 18.04 0 0 0
20/10/2015
18.04
 910 18.04 18.04 17.13 10 400 -0.0
19/10/2015
18.04
 0 18.04 18.04 18.04 0 0 0
16/10/2015
18.04
 360 17.59 18.50 16.67 110 0 0.0
15/10/2015
17.59
 110 17.59 17.59 17.13 10 0 0.0
14/10/2015
17.59
 20 17.36 18.04 17.59 10 0 0.0
13/10/2015
17.36
 0 17.36 17.36 17.36 0 0 0
12/10/2015
17.36
 520 18.27 18.27 17.13 0 0 0
09/10/2015
18.27
 0 18.27 18.27 18.27 0 0 0
08/10/2015
18.27
 120 17.13 18.27 17.36 120 0 0.0
07/10/2015
17.13
 990 17.01 18.16 16.67 310 80 0.0
06/10/2015
17.01
 40 16.67 17.01 15.99 30 0 0.0
05/10/2015
16.67
 120 16.44 17.47 16.44 120 0 0.0
02/10/2015
16.44
 0 16.44 16.44 16.44 0 0 0
01/10/2015
16.44
 220 16.44 16.44 16.10 0 0 0
30/09/2015
16.44
 30 16.22 17.01 16.44 464,443 464,423 0.0
29/09/2015
16.22
 3,710 15.87 16.22 15.53 3,700 2,810 0.1
28/09/2015
15.87
 7,010 15.76 16.22 15.30 7,010 90 0.5
25/09/2015
15.76
 8,700 15.76 15.87 15.64 7,670 500 0.5
24/09/2015
15.76
 14,690 15.19 15.76 15.19 10,190 600 0.6
23/09/2015
15.19
 38,890 14.62 15.19 14.50 31,180 1,230 2.0
22/09/2015
14.62
 10,560 14.73 14.73 14.39 10,300 0 0.7
21/09/2015
14.73
 410 14.96 14.96 14.39 10 0 0.0
18/09/2015
14.96
 520 15.07 15.53 14.84 520 0 0.0
17/09/2015
15.07
 0 15.07 15.07 15.07 0 0 0
16/09/2015
15.07
 19,950 14.84 15.07 13.82 1,270 19,780 -1.1
15/09/2015
14.84
 0 14.84 14.84 14.84 0 0 0
14/09/2015
14.84
 30 15.30 15.30 14.84 0 30 -0.0
11/09/2015
15.30
 2,330 14.73 15.30 14.39 2,310 10 0.1
10/09/2015
14.73
 310 14.73 14.73 14.39 20 0 0.0
09/09/2015
14.73
 0 14.73 14.73 14.73 99,000 99,000 0
08/09/2015
14.73
 130 15.07 15.07 14.39 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |