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)
19/08/2015
14.04
 640 13.93 14.04 13.49 40 600 -0.0
18/08/2015
13.93
 400 13.71 13.93 13.93 10 0 0.0
17/08/2015
13.71
 380 14.36 14.36 13.71 0 0 0
14/08/2015
14.36
 240 14.15 14.36 13.60 120 0 0.0
13/08/2015
14.15
 19,780 13.49 14.15 13.28 19,720 2,000 1.1
12/08/2015
13.49
 1,450 14.47 14.47 13.49 20 1,000 -0.1
11/08/2015
14.47
 1,940 14.47 14.47 13.49 1,640 0 0.1
10/08/2015
14.47
 1,000 14.15 14.47 14.47 1,000 0 0.1
07/08/2015
14.15
 10 14.15 14.15 14.15 10 0 0.0
06/08/2015
14.15
 2,350 14.58 14.58 13.60 1,490 10 0.1
05/08/2015
14.58
 30 14.36 14.58 14.58 30 0 0.0
04/08/2015
14.36
 10 13.93 14.36 14.36 10 0 0.0
03/08/2015
13.93
 2,180 13.82 13.93 13.49 1,810 0 0.1
31/07/2015
13.82
 60 13.82 14.58 13.82 10 0 0.0
30/07/2015
13.82
 270 14.15 15.13 13.82 60 0 0.0
29/07/2015
14.15
 390 15.13 15.13 14.15 160 0 0.0
28/07/2015
15.13
 520 15.02 15.13 15.13 520 0 0.0
27/07/2015
15.02
 17,190 14.36 15.02 14.25 17,190 0 1.1
24/07/2015
14.36
 30 14.36 14.36 14.36 30 0 0.0
23/07/2015
14.36
 1,290 14.36 14.36 13.49 730 400 0.0
22/07/2015
14.36
 770 13.93 14.36 13.82 480 0 0.0
21/07/2015
13.93
 30 14.15 14.15 13.49 30 0 0.0
20/07/2015
14.15
 30 14.15 14.15 13.60 20 0 0.0
17/07/2015
14.15
 2,020 13.71 14.15 13.49 1,740 990 0.0
16/07/2015
13.71
 380 13.93 13.93 13.49 20 10 0.0
15/07/2015
13.93
 810 13.93 13.93 13.49 520 0 0.0
14/07/2015
13.93
 2,450 13.93 13.93 13.71 1,020 1,440 -0.0
13/07/2015
13.93
 1,770 14.58 14.58 13.71 500 760 -0.0
10/07/2015
14.58
 600 14.58 15.02 14.36 100 0 0.0
09/07/2015
14.58
 660 14.80 14.80 14.15 0 0 0
08/07/2015
14.80
 230 14.80 14.80 14.80 30 0 0.0
07/07/2015
14.80
 70 15.02 15.02 14.15 20 0 0.0
06/07/2015
15.02
 60 14.36 15.02 13.49 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
14.36
 6,340 13.45 14.36 14.36 0 0 0
02/07/2015
13.45
 1,310 13.26 13.55 13.26 1,110 0 0.1
01/07/2015
13.26
 480 13.55 13.55 13.26 10 0 0.0
30/06/2015
13.55
 10 13.36 13.55 13.55 130,009 130,009 0
29/06/2015
13.36
 80 13.55 13.55 13.36 0 0 0
26/06/2015
13.55
 11,170 13.55 13.55 13.36 117,450 118,070 -0.0
25/06/2015
13.55
 1,450 13.65 13.65 13.55 1,050 0 0.1
24/06/2015
13.65
 1,080 13.16 13.65 13.16 1,080 0 0.1
23/06/2015
13.16
 1,570 13.45 13.65 13.16 10 0 0.0
22/06/2015
13.45
 2,590 13.55 13.65 13.45 40 0 0.0
19/06/2015
13.55
 4,340 14.13 14.13 13.55 1,150 4,290 -0.2
18/06/2015
14.13
 3,220 13.65 14.13 13.55 3,220 3,170 0.0
17/06/2015
13.65
 870 13.65 13.65 13.65 870 0 0.1
16/06/2015
13.65
 3,430 13.55 13.65 12.68 2,720 0 0.2
15/06/2015
13.55
 100 13.16 13.55 13.55 100 0 0.0
12/06/2015
13.16
 16,820 13.16 13.55 12.78 16,720 15,840 0.1
11/06/2015
13.16
 400 13.55 13.55 13.16 400 0 0.0
10/06/2015
13.55
 2,740 13.16 13.55 12.49 2,500 0 0.2
09/06/2015
13.16
 750 12.58 13.16 12.49 530 730 -0.0
08/06/2015
12.58
 1,260 12.78 13.55 12.58 1,240 1,000 0.0
05/06/2015
12.78
 8,620 13.16 13.26 12.78 8,620 8,010 0.0
04/06/2015
13.16
 310 12.78 13.26 12.78 290 200 0.0
03/06/2015
12.78
 250 12.78 12.78 12.78 250 0 0.0
02/06/2015
12.78
 2,400 13.45 13.45 12.78 2,400 0 0.2
01/06/2015
13.45
 170 12.78 13.45 13.45 170 0 0.0
29/05/2015
12.78
 800 12.78 13.65 12.78 100 180 -0.0
28/05/2015
12.78
 8,620 12.39 12.78 11.61 5,420 0 0.3
27/05/2015
12.39
 3,620 11.90 12.39 11.90 3,420 0 0.2
26/05/2015
11.90
 0 11.90 11.90 11.90 0 0 0
25/05/2015
11.90
 10,790 12.10 12.39 11.71 10,770 5,090 0.3
22/05/2015
12.10
 50 12.00 12.10 12.10 50 0 0.0
21/05/2015
12.00
 0 12.00 12.00 12.00 0 0 0
20/05/2015
12.00
 0 12.00 12.00 12.00 0 0 0
19/05/2015
12.00
 110 12.10 12.10 12.00 0 0 0
18/05/2015
12.10
 110 12.00 12.10 11.23 50 0 0.0
15/05/2015
12.00
 160 11.32 12.10 11.03 150 0 0.0
14/05/2015
11.32
 20 11.90 11.90 11.32 0 0 0
13/05/2015
11.90
 1,570 11.23 11.90 11.61 1,550 0 0.1
12/05/2015
11.23
 450 11.90 12.00 11.23 400 0 0.0
11/05/2015
11.90
 0 11.90 11.90 11.90 0 0 0
08/05/2015
11.90
 760 11.90 11.90 11.13 20 0 0.0
07/05/2015
11.90
 1,030 11.23 11.90 11.81 960 0 0.1
06/05/2015
11.23
 1,570 12.00 12.00 11.23 0 0 0
05/05/2015
12.00
 730 12.00 12.00 11.23 10 0 0.0
04/05/2015
12.00
 130 11.61 12.00 11.42 50 0 0.0
27/04/2015
11.61
 680 12.20 12.20 11.61 530 0 0.0
24/04/2015
12.20
 19,070 11.42 12.20 10.74 103,140 7,220 5.7
23/04/2015
11.42
 650 11.42 11.42 11.42 650 0 0.0
22/04/2015
11.42
 3,400 11.42 11.42 11.32 3,300 0 0.2
21/04/2015
11.42
 20 11.42 11.42 10.94 10 0 0.0
20/04/2015
11.42
 0 11.42 11.42 11.42 0 0 0
17/04/2015
11.42
 100 10.84 11.42 11.32 100 0 0.0
16/04/2015
10.84
 1,730 11.32 11.61 10.84 1,720 0 0.1
15/04/2015
11.32
 510 10.65 11.32 10.84 280 0 0.0
14/04/2015
10.65
 5,610 10.84 11.42 10.45 50 5,500 -0.3
13/04/2015
10.84
 5,720 11.61 11.61 10.84 4,310 0 0.2
10/04/2015
11.61
 50 11.61 11.61 11.03 30 0 0.0
09/04/2015
11.61
 40 11.61 11.61 11.03 10 0 0.0
08/04/2015
11.61
 6,480 11.61 11.71 10.84 6,160 2,730 0.2
07/04/2015
11.61
 310 11.61 11.71 11.52 190 40 0.0
06/04/2015
11.61
 100 11.32 11.90 11.23 80 30 0.0
03/04/2015
11.32
 420 11.42 11.42 11.32 400 410 -0.0
02/04/2015
11.42
 1,420 11.52 11.52 11.23 420 0 0.0
01/04/2015
11.52
 3,600 10.94 11.61 10.94 3,500 0 0.2
31/03/2015
10.94
 180 10.65 11.03 10.84 120 0 0.0
30/03/2015
10.65
 4,550 10.74 10.74 10.16 4,310 0 0.2
27/03/2015
10.74
 140 10.94 10.94 10.74 600,000 600,000 0

Chính sách bảo mật | Điều khoản sử dụng |