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)
08/01/2016
19.50
 70 19.61 19.83 19.16 60 0 0.0
07/01/2016
19.61
 0 19.61 19.61 19.61 0 0 0
06/01/2016
19.61
 640 19.05 19.61 18.83 590 0 0.1
05/01/2016
19.05
 30 18.72 19.05 19.05 0 0 0
04/01/2016
18.72
 0 18.72 18.72 18.72 0 0 0
31/12/2015
18.72
 270 17.84 18.72 18.50 240 0 0.0
30/12/2015
17.84
 11,780 19.16 19.16 17.84 0 11,780 -1.0
29/12/2015
19.16
 380 18.28 19.16 18.06 370 0 0.0
28/12/2015
18.28
 950 18.50 19.61 18.06 20,090 20,000 0.0
25/12/2015
18.50
 30 18.50 18.50 18.50 30 0 0.0
24/12/2015
18.50
 110 18.72 19.94 17.84 90 0 0.0
23/12/2015
18.72
 250 18.28 19.39 17.73 220 0 0.0
22/12/2015
18.28
 170 18.72 18.72 17.62 40 0 0.0
21/12/2015
18.72
 380 17.62 18.72 17.40 60 310 -0.0
18/12/2015
17.62
 840 17.62 17.62 17.62 0 560 -0.0
17/12/2015
17.62
 320 17.62 17.73 17.62 0 0 0
16/12/2015
17.62
 290 17.62 17.62 17.51 150 0 0.0
15/12/2015
17.62
 690 17.51 17.62 17.51 0 0 0
14/12/2015
17.51
 160 17.62 17.62 17.51 0 0 0
11/12/2015
17.62
 2,400 17.40 17.62 17.18 30 0 0.0
10/12/2015
17.40
 150 17.40 17.84 17.40 10 0 0.0
09/12/2015
17.40
 2,250 17.62 17.95 16.52 20 130 -0.0
08/12/2015
17.62
 530 17.84 17.84 17.62 0 0 0
07/12/2015
17.84
 920 18.50 18.50 17.84 0 0 0
04/12/2015
18.50
 10 18.17 18.50 18.50 10 0 0.0
03/12/2015
18.17
 430 18.17 18.17 18.17 0 0 0
02/12/2015
18.17
 100 18.72 18.72 18.17 0 0 0
01/12/2015
18.72
 200 18.72 18.72 18.72 200 0 0.0
30/11/2015: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2015
18.72
 370 18.06 18.72 17.62 250 0 0.0
27/11/2015
18.06
 490 18.50 18.50 17.41 10 0 0.0
26/11/2015
18.50
 2,010 18.72 18.72 17.41 1,010 0 0.1
25/11/2015
18.72
 170 18.72 19.91 18.72 160 0 0.0
24/11/2015
18.72
 0 18.72 18.72 18.72 0 0 0
23/11/2015
18.72
 220 18.83 19.59 18.72 120 0 0.0
20/11/2015
18.83
 40 18.93 18.93 18.72 30 0 0.0
19/11/2015
18.93
 40 18.83 18.93 18.72 10 0 0.0
18/11/2015
18.83
 250 18.93 18.93 18.61 200 0 0.0
17/11/2015
18.93
 240 18.93 19.91 18.72 120 0 0.0
16/11/2015
18.93
 140 18.93 19.59 18.93 110 0 0.0
13/11/2015
18.93
 220 18.06 18.93 18.06 200,220 200,000 0.0
12/11/2015
18.06
 230 17.63 18.06 17.85 120 0 0.0
11/11/2015
17.63
 10,710 18.50 18.50 17.41 10,010 3,290 0.6
10/11/2015
18.50
 30 18.39 18.50 18.50 10 0 0.0
09/11/2015
18.39
 480 18.50 18.50 17.30 260 0 0.0
06/11/2015
18.50
 4,860 18.06 18.72 16.87 170 0 0.0
05/11/2015
18.06
 240 17.19 18.06 17.19 140 0 0.0
04/11/2015
17.19
 1,730 17.19 17.52 16.87 310 0 0.0
03/11/2015
17.19
 40 17.41 17.41 16.43 10 0 0.0
02/11/2015
17.41
 70 17.41 17.41 17.41 70 0 0.0
30/10/2015
17.41
 180 17.08 17.41 17.41 180 10 0.0
29/10/2015
17.08
 10 17.08 17.08 17.08 0 0 0
28/10/2015
17.08
 20 17.19 17.19 17.08 10 0 0.0
27/10/2015
17.19
 570 17.08 17.30 17.19 500 30 0.0
26/10/2015
17.08
 1,020 16.98 17.08 16.98 1,010 500 0.0
23/10/2015
16.98
 650 17.19 17.19 16.32 180 0 0.0
22/10/2015
17.19
 1,670 17.19 17.19 16.10 10 0 0.0
21/10/2015
17.19
 0 17.19 17.19 17.19 0 0 0
20/10/2015
17.19
 910 17.19 17.19 16.32 10 400 -0.0
19/10/2015
17.19
 0 17.19 17.19 17.19 0 0 0
16/10/2015
17.19
 360 16.76 17.63 15.89 110 0 0.0
15/10/2015
16.76
 110 16.76 16.76 16.32 10 0 0.0
14/10/2015
16.76
 20 16.54 17.19 16.76 10 0 0.0
13/10/2015
16.54
 0 16.54 16.54 16.54 0 0 0
12/10/2015
16.54
 520 17.41 17.41 16.32 0 0 0
09/10/2015
17.41
 0 17.41 17.41 17.41 0 0 0
08/10/2015
17.41
 120 16.32 17.41 16.54 120 0 0.0
07/10/2015
16.32
 990 16.21 17.30 15.89 310 80 0.0
06/10/2015
16.21
 40 15.89 16.21 15.23 30 0 0.0
05/10/2015
15.89
 120 15.67 16.65 15.67 120 0 0.0
02/10/2015
15.67
 0 15.67 15.67 15.67 0 0 0
01/10/2015
15.67
 220 15.67 15.67 15.34 0 0 0
30/09/2015
15.67
 30 15.45 16.21 15.67 464,443 464,423 0.0
29/09/2015
15.45
 3,710 15.13 15.45 14.80 3,700 2,810 0.1
28/09/2015
15.13
 7,010 15.02 15.45 14.58 7,010 90 0.5
25/09/2015
15.02
 8,700 15.02 15.13 14.91 7,670 500 0.5
24/09/2015
15.02
 14,690 14.47 15.02 14.47 10,190 600 0.6
23/09/2015
14.47
 38,890 13.93 14.47 13.82 31,180 1,230 2.0
22/09/2015
13.93
 10,560 14.04 14.04 13.71 10,300 0 0.7
21/09/2015
14.04
 410 14.25 14.25 13.71 10 0 0.0
18/09/2015
14.25
 520 14.36 14.80 14.15 520 0 0.0
17/09/2015
14.36
 0 14.36 14.36 14.36 0 0 0
16/09/2015
14.36
 19,950 14.15 14.36 13.17 1,270 19,780 -1.1
15/09/2015
14.15
 0 14.15 14.15 14.15 0 0 0
14/09/2015
14.15
 30 14.58 14.58 14.15 0 30 -0.0
11/09/2015
14.58
 2,330 14.04 14.58 13.71 2,310 10 0.1
10/09/2015
14.04
 310 14.04 14.04 13.71 20 0 0.0
09/09/2015
14.04
 0 14.04 14.04 14.04 99,000 99,000 0
08/09/2015
14.04
 130 14.36 14.36 13.71 10 0 0.0
07/09/2015
14.36
 1,490 13.60 14.36 13.17 90 1,410 -0.1
04/09/2015
13.60
 10 14.15 14.15 13.60 0 0 0
03/09/2015
14.15
 1,010 14.25 14.25 14.15 1,010 0 0.1
01/09/2015
14.25
 150 14.36 14.36 13.93 30 0 0.0
31/08/2015
14.36
 90 14.36 14.36 13.60 40 30 0.0
28/08/2015
14.36
 660 13.82 14.36 14.04 160 0 0.0
27/08/2015
13.82
 220 13.82 14.04 13.28 90 0 0.0
26/08/2015
13.82
 10 13.49 13.82 13.82 10 0 0.0
25/08/2015
13.49
 80 13.71 13.71 13.38 0 10 -0.0
24/08/2015
13.71
 680 14.15 14.15 13.28 10 0 0.0
21/08/2015
14.15
 0 14.15 14.15 14.15 0 0 0
20/08/2015
14.15
 530 14.04 14.36 14.04 530 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |