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)
22/07/2015
16.85
 770 16.34 16.85 16.22 480 0 0.0
21/07/2015
16.34
 30 16.60 16.60 15.83 30 0 0.0
20/07/2015
16.60
 30 16.60 16.60 15.96 20 0 0.0
17/07/2015
16.60
 2,020 16.09 16.60 15.83 1,740 990 0.0
16/07/2015
16.09
 380 16.34 16.34 15.83 20 10 0.0
15/07/2015
16.34
 810 16.34 16.34 15.83 520 0 0.0
14/07/2015
16.34
 2,450 16.34 16.34 16.09 1,020 1,440 -0.0
13/07/2015
16.34
 1,770 17.11 17.11 16.09 500 760 -0.0
10/07/2015
17.11
 600 17.11 17.62 16.85 100 0 0.0
09/07/2015
17.11
 660 17.37 17.37 16.60 0 0 0
08/07/2015
17.37
 230 17.37 17.37 17.37 30 0 0.0
07/07/2015
17.37
 70 17.62 17.62 16.60 20 0 0.0
06/07/2015
17.62
 60 16.85 17.62 15.83 40 0 0.0
03/07/2015: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/07/2015
16.85
 6,340 15.79 16.85 16.85 0 0 0
02/07/2015
15.79
 1,310 15.56 15.90 15.56 1,110 0 0.1
01/07/2015
15.56
 480 15.90 15.90 15.56 10 0 0.0
30/06/2015
15.90
 10 15.67 15.90 15.90 130,009 130,009 0
29/06/2015
15.67
 80 15.90 15.90 15.67 0 0 0
26/06/2015
15.90
 11,170 15.90 15.90 15.67 117,450 118,070 -0.0
25/06/2015
15.90
 1,450 16.01 16.01 15.90 1,050 0 0.1
24/06/2015
16.01
 1,080 15.45 16.01 15.45 1,080 0 0.1
23/06/2015
15.45
 1,570 15.79 16.01 15.45 10 0 0.0
22/06/2015
15.79
 2,590 15.90 16.01 15.79 40 0 0.0
19/06/2015
15.90
 4,340 16.58 16.58 15.90 1,150 4,290 -0.2
18/06/2015
16.58
 3,220 16.01 16.58 15.90 3,220 3,170 0.0
17/06/2015
16.01
 870 16.01 16.01 16.01 870 0 0.1
16/06/2015
16.01
 3,430 15.90 16.01 14.88 2,720 0 0.2
15/06/2015
15.90
 100 15.45 15.90 15.90 100 0 0.0
12/06/2015
15.45
 16,820 15.45 15.90 14.99 16,720 15,840 0.1
11/06/2015
15.45
 400 15.90 15.90 15.45 400 0 0.0
10/06/2015
15.90
 2,740 15.45 15.90 14.65 2,500 0 0.2
09/06/2015
15.45
 750 14.76 15.45 14.65 530 730 -0.0
08/06/2015
14.76
 1,260 14.99 15.90 14.76 1,240 1,000 0.0
05/06/2015
14.99
 8,620 15.45 15.56 14.99 8,620 8,010 0.0
04/06/2015
15.45
 310 14.99 15.56 14.99 290 200 0.0
03/06/2015
14.99
 250 14.99 14.99 14.99 250 0 0.0
02/06/2015
14.99
 2,400 15.79 15.79 14.99 2,400 0 0.2
01/06/2015
15.79
 170 14.99 15.79 15.79 170 0 0.0
29/05/2015
14.99
 800 14.99 16.01 14.99 100 180 -0.0
28/05/2015
14.99
 8,620 14.54 14.99 13.63 5,420 0 0.3
27/05/2015
14.54
 3,620 13.97 14.54 13.97 3,420 0 0.2
26/05/2015
13.97
 0 13.97 13.97 13.97 0 0 0
25/05/2015
13.97
 10,790 14.20 14.54 13.74 10,770 5,090 0.3
22/05/2015
14.20
 50 14.08 14.20 14.20 50 0 0.0
21/05/2015
14.08
 0 14.08 14.08 14.08 0 0 0
20/05/2015
14.08
 0 14.08 14.08 14.08 0 0 0
19/05/2015
14.08
 110 14.20 14.20 14.08 0 0 0
18/05/2015
14.20
 110 14.08 14.20 13.17 50 0 0.0
15/05/2015
14.08
 160 13.29 14.20 12.95 150 0 0.0
14/05/2015
13.29
 20 13.97 13.97 13.29 0 0 0
13/05/2015
13.97
 1,570 13.17 13.97 13.63 1,550 0 0.1
12/05/2015
13.17
 450 13.97 14.08 13.17 400 0 0.0
11/05/2015
13.97
 0 13.97 13.97 13.97 0 0 0
08/05/2015
13.97
 760 13.97 13.97 13.06 20 0 0.0
07/05/2015
13.97
 1,030 13.17 13.97 13.86 960 0 0.1
06/05/2015
13.17
 1,570 14.08 14.08 13.17 0 0 0
05/05/2015
14.08
 730 14.08 14.08 13.17 10 0 0.0
04/05/2015
14.08
 130 13.63 14.08 13.40 50 0 0.0
27/04/2015
13.63
 680 14.31 14.31 13.63 530 0 0.0
24/04/2015
14.31
 19,070 13.40 14.31 12.61 103,140 7,220 5.7
23/04/2015
13.40
 650 13.40 13.40 13.40 650 0 0.0
22/04/2015
13.40
 3,400 13.40 13.40 13.29 3,300 0 0.2
21/04/2015
13.40
 20 13.40 13.40 12.83 10 0 0.0
20/04/2015
13.40
 0 13.40 13.40 13.40 0 0 0
17/04/2015
13.40
 100 12.72 13.40 13.29 100 0 0.0
16/04/2015
12.72
 1,730 13.29 13.63 12.72 1,720 0 0.1
15/04/2015
13.29
 510 12.49 13.29 12.72 280 0 0.0
14/04/2015
12.49
 5,610 12.72 13.40 12.27 50 5,500 -0.3
13/04/2015
12.72
 5,720 13.63 13.63 12.72 4,310 0 0.2
10/04/2015
13.63
 50 13.63 13.63 12.95 30 0 0.0
09/04/2015
13.63
 40 13.63 13.63 12.95 10 0 0.0
08/04/2015
13.63
 6,480 13.63 13.74 12.72 6,160 2,730 0.2
07/04/2015
13.63
 310 13.63 13.74 13.52 190 40 0.0
06/04/2015
13.63
 100 13.29 13.97 13.17 80 30 0.0
03/04/2015
13.29
 420 13.40 13.40 13.29 400 410 -0.0
02/04/2015
13.40
 1,420 13.52 13.52 13.17 420 0 0.0
01/04/2015
13.52
 3,600 12.83 13.63 12.83 3,500 0 0.2
31/03/2015
12.83
 180 12.49 12.95 12.72 120 0 0.0
30/03/2015
12.49
 4,550 12.61 12.61 11.93 4,310 0 0.2
27/03/2015
12.61
 140 12.83 12.83 12.61 600,000 600,000 0
26/03/2015
12.83
 610 12.83 12.83 12.83 0 0 0
25/03/2015
12.83
 40 12.95 12.95 12.83 0 0 0
24/03/2015
12.95
 0 12.95 12.95 12.95 0 0 0
23/03/2015
12.95
 370 12.72 12.95 12.04 0 0 0
20/03/2015
12.72
 10 12.27 12.72 12.72 10 0 0.0
19/03/2015
12.27
 210 12.83 12.95 12.27 0 0 0
18/03/2015
12.83
 90 12.83 12.95 12.83 0 0 0
17/03/2015
12.83
 20 12.83 12.83 12.83 0 0 0
16/03/2015
12.83
 23,050 12.83 12.95 12.83 22,500 21,180 0.1
13/03/2015
12.83
 630 12.61 12.83 12.61 140 0 0.0
12/03/2015
12.61
 370 12.61 13.17 12.61 60 0 0.0
11/03/2015
12.61
 130 12.61 12.61 12.61 0 0 0
10/03/2015
12.61
 310 12.38 12.61 12.38 0 0 0
09/03/2015
12.38
 12,000 12.38 12.38 12.38 12,000 200 0.6
06/03/2015
12.38
 0 12.38 12.38 12.38 0 0 0
05/03/2015
12.38
 490 12.38 12.38 12.38 0 150 -0.0
04/03/2015
12.38
 690 12.38 12.38 12.27 0 190 -0.0
03/03/2015
12.38
 0 12.38 12.38 12.38 0 0 0
02/03/2015
12.38
 0 12.38 12.38 12.38 0 0 0
27/02/2015
12.38
 0 12.38 12.38 12.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |