CTCP Tập đoàn Thiên Long (tlg)

51.70
-0.40
(-0.77%)
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
(2025-11-18) 		4.70 9.92% 14,113,300 -437,500 -25.5
46.77
61.71
51.70
2 tháng
(2025-10-20) 		6.22 13.56% 16,774,500 -826,900 -45.6
45.88
61.71
51.70
3 tháng
(2025-09-19) 		3.99 8.28% 19,284,400 -953,900 -52.2
45.88
61.71
51.70
6 tháng
(2025-06-23) 		7.38 16.51% 39,497,200 -1,908,370 -95.1
44.72
61.71
51.70
12 tháng
(2024-12-23) 		-9.35 -15.22% 74,984,000 -8,251,689 -362.8
37.23
61.71
51.70
24 tháng
(2023-12-29) 		13.25 34.09% 119,147,700 -5,901,019 -228.7
34.82
61.71
51.70
36 tháng
(2023-01-03) 		13.68 35.60% 134,780,700 -3,298,614 -81.5
34.82
61.71
51.70
60 tháng
(2021-01-13) 		24.18 86.63% 206,017,500 -8,084,848 -330.2
23.09
61.71
51.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2013
6.39
 2,020 6.39 6.39 6.22 200,010 0 7.6
06/12/2013
6.39
 1,430 6.39 6.39 6.39 0 0 0
05/12/2013
6.39
 4,250 6.39 6.48 6.37 0 0 0
04/12/2013
6.39
 102,020 6.22 6.39 6.05 0 0 0
03/12/2013
6.22
 100,170 6.27 6.70 5.96 20 0 0.0
02/12/2013
6.27
 30 6.74 6.74 6.27 0 0 0
29/11/2013
6.74
 540 6.46 6.74 6.13 40 0 0.0
28/11/2013
6.46
 18,940 6.06 6.46 6.06 17,890 9,450 0.3
27/11/2013
6.06
 80 6.06 6.06 5.67 0 0 0
26/11/2013
6.06
 810 6.08 6.08 6.06 0 0 0
25/11/2013
6.08
 1,010 6.08 6.08 5.87 10 0 0.0
22/11/2013
6.08
 2,700 6.10 6.10 5.87 0 0 0
21/11/2013
6.10
 8,760 6.08 6.10 6.05 30 0 0.0
20/11/2013
6.08
 2,560 6.10 6.13 5.79 0 0 0
19/11/2013
6.10
 820 6.08 6.10 6.08 0 0 0
18/11/2013
6.08
 3,820 6.12 6.22 6.08 30 950 -0.0
15/11/2013
6.12
 1,000 6.13 6.13 6.08 0 0 0
14/11/2013
6.13
 10 6.34 6.34 6.13 0 0 0
13/11/2013
6.34
 420 6.03 6.37 5.79 200 0 0.0
12/11/2013
6.03
 2,720 6.05 6.05 5.80 10 0 0.0
11/11/2013
6.05
 2,460 6.10 6.10 5.70 120 0 0.0
08/11/2013
6.10
 3,310 6.20 6.20 5.87 0 0 0
07/11/2013
6.20
 1,590 6.31 6.31 6.01 10 10 0
06/11/2013
6.31
 1,410 6.05 6.31 5.70 0 1,400 -0.0
05/11/2013
6.05
 2,610 6.13 6.13 6.05 0 230 -0.0
04/11/2013
6.13
 330 6.05 6.29 5.70 20 20 0.0
01/11/2013
6.05
 0 6.05 6.05 6.05 0 0 0
31/10/2013
6.05
 5,250 6.22 6.22 6.05 0 110 -0.0
30/10/2013
6.22
 3,370 6.13 6.39 6.05 30 0 0.0
29/10/2013
6.13
 100 6.17 6.17 6.13 0 0 0
28/10/2013
6.17
 80 6.22 6.22 5.79 20 0 0.0
25/10/2013
6.22
 10 6.03 6.22 6.22 0 0 0
24/10/2013
6.03
 10 5.94 6.03 6.03 10 0 0.0
23/10/2013
5.94
 610 5.99 5.99 5.70 10 0 0.0
22/10/2013
5.99
 4,780 6.05 6.05 5.63 40 3,540 -0.1
21/10/2013
6.05
 4,830 5.80 6.12 5.72 10 0 0.0
18/10/2013
5.80
 10 6.05 6.05 5.80 0 0 0
17/10/2013
6.05
 3,150 6.20 6.20 5.79 10 0 0.0
16/10/2013
6.20
 140 6.13 6.20 5.77 20 100 -0.0
15/10/2013
6.13
 580 6.27 6.27 5.86 330 0 0.0
14/10/2013
6.27
 3,360 6.20 6.27 5.79 60 0 0.0
11/10/2013
6.20
 4,050 6.29 6.29 5.91 10 0 0.0
10/10/2013
6.29
 8,680 6.05 6.31 5.63 20 0 0.0
09/10/2013
6.05
 50 6.22 6.22 6.05 0 30 -0.0
08/10/2013
6.22
 1,220 6.31 6.31 6.20 0 0 0
07/10/2013
6.31
 20 6.31 6.31 6.31 0 0 0
04/10/2013
6.31
 10 6.39 6.39 6.31 0 0 0
03/10/2013
6.39
 3,910 6.56 6.56 6.15 90 0 0.0
02/10/2013
6.56
 4,810 6.36 6.56 5.96 10 0 0.0
01/10/2013
6.36
 4,000 6.39 6.39 6.22 0 0 0
30/09/2013
6.39
 4,810 6.24 6.39 5.80 2,870 0 0.1
27/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/09/2013
6.24
 870 5.84 6.24 6.22 0 550 -0.0
26/09/2013
5.84
 1,130 5.81 5.84 5.65 50 50 0
25/09/2013
5.81
 420 5.84 5.84 5.65 20 0 0.0
24/09/2013
5.84
 10,210 5.89 5.89 5.65 10 0 0.0
23/09/2013
5.89
 3,060 5.78 5.89 5.65 10 100 -0.0
20/09/2013
5.78
 1,110 5.78 5.78 5.65 50 0 0.0
19/09/2013
5.78
 1,010 5.81 5.81 5.65 110 0 0.0
18/09/2013
5.81
 2,210 5.80 5.81 5.65 0 0 0
17/09/2013
5.80
 3,510 5.89 5.89 5.58 10 0 0.0
16/09/2013
5.89
 20 5.69 5.89 5.89 10 0 0.0
13/09/2013
5.69
 5,540 5.89 5.89 5.69 640 0 0.0
12/09/2013
5.89
 220 5.73 5.95 5.73 220 0 0.0
11/09/2013
5.73
 2,750 5.81 5.81 5.73 0 0 0
10/09/2013
5.81
 0 5.81 5.81 5.81 0 0 0
09/09/2013
5.81
 10 5.58 5.81 5.81 10 0 0.0
06/09/2013
5.58
 2,510 5.65 5.65 5.58 0 0 0
05/09/2013
5.65
 2,800 5.65 5.65 5.59 0 0 0
04/09/2013
5.65
 6,370 5.73 5.73 5.51 0 0 0
03/09/2013
5.73
 30 5.73 5.97 5.53 10 0 0.0
30/08/2013
5.73
 2,510 5.81 5.81 5.50 10 0 0.0
29/08/2013
5.81
 0 5.81 5.81 5.81 0 0 0
28/08/2013
5.81
 3,350 5.50 5.81 5.50 2,010 0 0.1
27/08/2013
5.50
 20,250 5.65 5.65 5.47 0 0 0
26/08/2013
5.65
 2,240 5.94 5.94 5.54 0 0 0
23/08/2013
5.94
 320 5.65 5.94 5.51 0 0 0
22/08/2013
5.65
 110 5.65 5.65 5.58 0 0 0
21/08/2013
5.65
 10 5.59 5.65 5.65 0 0 0
20/08/2013
5.59
 5,100 5.58 5.65 5.59 100 0 0.0
19/08/2013
5.58
 3,310 5.58 5.65 5.58 0 100 -0.0
16/08/2013
5.58
 2,470 5.81 5.81 5.58 0 0 0
15/08/2013
5.81
 410 5.78 5.81 5.58 0 0 0
14/08/2013
5.78
 30,210 5.65 5.78 5.65 20,010 0 0.7
13/08/2013
5.65
 3,580 5.73 5.73 5.65 2,380 0 0.1
12/08/2013
5.73
 4,900 5.81 5.81 5.65 2,400 0 0.1
09/08/2013
5.81
 580 5.81 5.81 5.65 50 0 0.0
08/08/2013
5.81
 770 5.81 5.81 5.65 770 0 0.0
07/08/2013
5.81
 21,920 5.65 5.81 5.65 18,630 0 0.7
06/08/2013
5.65
 1,100 5.97 5.97 5.65 950 0 0.0
05/08/2013
5.97
 15,740 5.73 5.97 5.50 14,120 0 0.5
02/08/2013
5.73
 3,010 5.65 5.73 5.50 150,010 150,000 0.0
01/08/2013
5.65
 3,620 5.89 5.89 5.50 2,020 0 0.1
31/07/2013
5.89
 1,090 5.81 5.89 5.50 840 0 0.0
30/07/2013
5.81
 85,280 5.65 5.81 5.50 15,750 0 0.6
29/07/2013
5.65
 500 5.73 5.73 5.50 20 0 0.0
26/07/2013
5.73
 420 5.54 5.73 5.58 410 0 0.0
25/07/2013
5.54
 40,540 5.18 5.54 5.18 155,162 126,442 1.0
24/07/2013
5.18
 3,510 5.18 5.26 5.18 3,500 0 0.1
23/07/2013
5.18
 4,320 5.03 5.18 5.10 0 0 0
22/07/2013
5.03
 760 5.18 5.18 4.84 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |