CTCP Tập đoàn Thiên Long (tlg)

50.20
0
(0%)
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
(2026-02-11) 		-2.10 -4.05% 4,945,300 202,400 10.5
49.80
54.80
50.20
2 tháng
(2026-01-12) 		-0.60 -1.19% 11,954,400 -38,000 -2.7
49.80
55
50.20
3 tháng
(2025-12-15) 		-3 -5.68% 18,304,200 -99,200 -6.6
48.90
55
50.20
6 tháng
(2025-09-15) 		0.26 0.52% 37,119,600 -754,400 -42.8
45.88
61.71
50.20
12 tháng
(2025-03-18) 		-1.94 -3.75% 79,416,400 -8,046,115 -354.0
37.23
61.71
50.20
24 tháng
(2024-03-25) 		11.78 31% 129,585,400 -5,023,044 -188.4
35.77
61.71
50.20
36 tháng
(2023-03-29) 		13.09 35.65% 146,774,900 -4,068,919 -126.6
34.82
61.71
50.20
60 tháng
(2021-04-08) 		24.63 97.85% 219,805,300 -7,969,358 -325.6
23.09
61.71
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/07/2013
5.18
 730 4.93 5.18 4.95 0 0 0
18/07/2013
4.93
 230 5.28 5.34 4.93 20 0 0.0
17/07/2013
5.28
 1,220 5.18 5.42 5.26 0 0 0
16/07/2013
5.18
 27,800 4.85 5.18 5.15 27,500 1,000 0.9
15/07/2013
4.85
 100 5.03 5.03 4.85 0 0 0
12/07/2013
5.03
 260 4.93 5.03 4.65 240 0 0.0
11/07/2013
4.93
 20 4.63 4.93 4.93 20 0 0.0
10/07/2013
4.63
 40 4.84 4.84 4.63 0 0 0
09/07/2013
4.84
 2,360 4.93 4.93 4.62 20 0 0.0
08/07/2013
4.93
 0 4.93 4.93 4.93 0 0 0
05/07/2013
4.93
 5,410 4.68 4.93 4.55 20 0 0.0
04/07/2013
4.68
 90 4.85 4.85 4.68 50 0 0.0
03/07/2013
4.85
 400 4.93 4.93 4.71 100 0 0.0
02/07/2013
4.93
 1,100 4.71 4.93 4.71 20 0 0.0
01/07/2013
4.71
 0 4.71 4.71 4.71 0 0 0
28/06/2013
4.71
 70 4.55 4.87 4.71 60 0 0.0
27/06/2013
4.55
 1,660 4.68 4.71 4.55 240 0 0.0
26/06/2013
4.68
 1,410 5.01 5.18 4.68 151,300 0 5.1
25/06/2013
5.01
 14,130 4.85 5.01 4.71 230 800 -0.0
24/06/2013
4.85
 16,080 4.87 4.87 4.71 30 0 0.0
21/06/2013
4.87
 8,110 4.92 4.92 4.70 220 0 0.0
20/06/2013
4.92
 12,840 4.68 4.98 4.60 120 0 0.0
19/06/2013
4.68
 730 4.79 4.82 4.68 0 0 0
18/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2013
4.79
 25,330 4.54 4.79 4.71 250 0 0.0
17/06/2013
4.54
 23,530 4.54 4.71 4.54 30 0 0.0
14/06/2013
4.54
 12,040 4.54 4.84 4.54 0 0 0
13/06/2013
4.54
 1,180 4.61 4.71 4.52 130 0 0.0
12/06/2013
4.61
 18,060 4.54 4.61 4.54 200 0 0.0
11/06/2013
4.54
 30,330 4.54 4.63 4.54 0 0 0
10/06/2013
4.54
 0 4.54 4.54 4.54 0 0 0
07/06/2013
4.54
 6,200 4.54 4.54 4.28 0 0 0
06/06/2013
4.54
 4,070 4.54 4.54 4.33 600 0 0.0
05/06/2013
4.54
 10 4.48 4.54 4.54 0 0 0
04/06/2013
4.48
 1,300 4.55 4.55 4.40 0 0 0
03/06/2013
4.55
 1,500 4.55 4.55 4.40 0 0 0
31/05/2013
4.55
 3,670 4.34 4.63 4.40 50 0 0.0
30/05/2013
4.34
 0 4.34 4.34 4.34 0 0 0
29/05/2013
4.34
 1,220 4.61 4.61 4.34 220 0 0.0
28/05/2013
4.61
 10 4.37 4.61 4.61 0 0 0
27/05/2013
4.37
 1,070 4.14 4.37 4.14 20 0 0.0
24/05/2013
4.14
 80 4.30 4.55 4.14 0 0 0
23/05/2013
4.30
 1,600 4.61 4.63 4.30 0 0 0
22/05/2013
4.61
 20 4.46 4.61 4.61 0 0 0
21/05/2013
4.46
 7,500 4.17 4.46 4.17 120 0 0.0
20/05/2013
4.17
 2,000 4.31 4.31 4.17 0 0 0
17/05/2013
4.31
 540 4.36 4.36 4.07 405,000 0 12.0

Chính sách bảo mật | Điều khoản sử dụng |