CTCP Tập đoàn Thiên Long (tlg)

48.60
-0.05
(-0.10%)
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
(2026-07-06) 		-0.35 -0.71% 1,641,800 -357,491 0
45.85
49.10
48.60
2 tháng
(2026-06-08) 		0.25 0.52% 3,338,300 -601,023 0
45.85
50.60
48.60
3 tháng
(2026-05-07) 		-2.75 -5.35% 5,088,500 -778,497 0
45.85
51.40
48.60
6 tháng
(2026-02-06) 		-0.04 -0.09% 17,426,800 -1,805,533 -3.0
45.85
52.90
48.60
12 tháng
(2025-08-11) 		3.65 8.12% 54,926,300 -3,203,633 -80.2
43.72
58.80
48.60
24 tháng
(2024-08-15) 		11.33 30.38% 131,589,300 -7,320,867 -215.4
35.47
58.80
48.60
36 tháng
(2023-08-21) 		8.72 21.84% 151,802,900 -7,245,152 -207.0
33.18
58.80
48.60
60 tháng
(2021-08-31) 		20.26 71.34% 220,517,200 -8,530,350 -289.9
25.55
58.80
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |