CTCP Tập đoàn Thiên Long (tlg)

51.90
2.10
(4.22%)
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
(2026-08-17) 		-1.90 -3.68% 2,159,600 -217,500 0
49.80
52.80
51.90
2 tháng
(2026-07-16) 		2.05 4.29% 5,121,800 -753,262 0
45.85
53.50
51.90
3 tháng
(2026-06-16) 		2.19 4.60% 6,918,800 -1,000,894 0
45.85
53.50
51.90
6 tháng
(2026-03-18) 		0.72 1.47% 15,076,900 -2,262,504 -2.4
45.85
53.50
51.90
12 tháng
(2025-09-19) 		4.89 10.88% 51,847,500 -3,258,604 -57.7
42.83
57.60
51.90
24 tháng
(2024-09-24) 		10.70 27.36% 128,609,100 -8,724,538 -266.0
34.75
57.61
51.90
36 tháng
(2023-10-02) 		10.83 27.78% 153,563,700 -8,099,723 -228.6
32.50
57.61
51.90
60 tháng
(2021-10-11) 		21.60 76.60% 221,770,500 -9,141,621 -296.2
25.03
57.61
51.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2013
5.79
 1,590 5.89 5.89 5.61 10 10 0
06/11/2013
5.89
 1,410 5.64 5.89 5.32 0 1,400 -0.0
05/11/2013
5.64
 2,610 5.72 5.72 5.64 0 230 -0.0
04/11/2013
5.72
 330 5.64 5.87 5.32 20 20 0.0
01/11/2013
5.64
 0 5.64 5.64 5.64 0 0 0
31/10/2013
5.64
 5,250 5.81 5.81 5.64 0 110 -0.0
30/10/2013
5.81
 3,370 5.72 5.97 5.64 30 0 0.0
29/10/2013
5.72
 100 5.76 5.76 5.72 0 0 0
28/10/2013
5.76
 80 5.81 5.81 5.40 20 0 0.0
25/10/2013
5.81
 10 5.63 5.81 5.81 0 0 0
24/10/2013
5.63
 10 5.55 5.63 5.63 10 0 0.0
23/10/2013
5.55
 610 5.60 5.60 5.32 10 0 0.0
22/10/2013
5.60
 4,780 5.64 5.64 5.26 40 3,540 -0.1
21/10/2013
5.64
 4,830 5.42 5.71 5.34 10 0 0.0
18/10/2013
5.42
 10 5.64 5.64 5.42 0 0 0
17/10/2013
5.64
 3,150 5.79 5.79 5.40 10 0 0.0
16/10/2013
5.79
 140 5.72 5.79 5.39 20 100 -0.0
15/10/2013
5.72
 580 5.85 5.85 5.47 330 0 0.0
14/10/2013
5.85
 3,360 5.79 5.85 5.40 60 0 0.0
11/10/2013
5.79
 4,050 5.87 5.87 5.52 10 0 0.0
10/10/2013
5.87
 8,680 5.64 5.89 5.26 20 0 0.0
09/10/2013
5.64
 50 5.81 5.81 5.64 0 30 -0.0
08/10/2013
5.81
 1,220 5.89 5.89 5.79 0 0 0
07/10/2013
5.89
 20 5.89 5.89 5.89 0 0 0
04/10/2013
5.89
 10 5.97 5.97 5.89 0 0 0
03/10/2013
5.97
 3,910 6.13 6.13 5.74 90 0 0.0
02/10/2013
6.13
 4,810 5.93 6.13 5.56 10 0 0.0
01/10/2013
5.93
 4,000 5.97 5.97 5.81 0 0 0
30/09/2013
5.97
 4,810 5.82 5.97 5.42 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
5.82
 870 5.45 5.82 5.81 0 550 -0.0
26/09/2013
5.45
 1,130 5.42 5.45 5.28 50 50 0
25/09/2013
5.42
 420 5.45 5.45 5.28 20 0 0.0
24/09/2013
5.45
 10,210 5.50 5.50 5.28 10 0 0.0
23/09/2013
5.50
 3,060 5.40 5.50 5.28 10 100 -0.0
20/09/2013
5.40
 1,110 5.40 5.40 5.28 50 0 0.0
19/09/2013
5.40
 1,010 5.42 5.42 5.28 110 0 0.0
18/09/2013
5.42
 2,210 5.41 5.42 5.28 0 0 0
17/09/2013
5.41
 3,510 5.50 5.50 5.20 10 0 0.0
16/09/2013
5.50
 20 5.31 5.50 5.50 10 0 0.0
13/09/2013
5.31
 5,540 5.50 5.50 5.31 640 0 0.0
12/09/2013
5.50
 220 5.35 5.56 5.35 220 0 0.0
11/09/2013
5.35
 2,750 5.42 5.42 5.35 0 0 0
10/09/2013
5.42
 0 5.42 5.42 5.42 0 0 0
09/09/2013
5.42
 10 5.20 5.42 5.42 10 0 0.0
06/09/2013
5.20
 2,510 5.28 5.28 5.20 0 0 0
05/09/2013
5.28
 2,800 5.28 5.28 5.22 0 0 0
04/09/2013
5.28
 6,370 5.35 5.35 5.15 0 0 0
03/09/2013
5.35
 30 5.35 5.57 5.16 10 0 0.0
30/08/2013
5.35
 2,510 5.42 5.42 5.13 10 0 0.0
29/08/2013
5.42
 0 5.42 5.42 5.42 0 0 0
28/08/2013
5.42
 3,350 5.13 5.42 5.13 2,010 0 0.1
27/08/2013
5.13
 20,250 5.28 5.28 5.10 0 0 0
26/08/2013
5.28
 2,240 5.54 5.54 5.18 0 0 0
23/08/2013
5.54
 320 5.28 5.54 5.15 0 0 0
22/08/2013
5.28
 110 5.28 5.28 5.20 0 0 0
21/08/2013
5.28
 10 5.22 5.28 5.28 0 0 0
20/08/2013
5.22
 5,100 5.20 5.28 5.22 100 0 0.0
19/08/2013
5.20
 3,310 5.20 5.28 5.20 0 100 -0.0
16/08/2013
5.20
 2,470 5.42 5.42 5.20 0 0 0
15/08/2013
5.42
 410 5.40 5.42 5.20 0 0 0
14/08/2013
5.40
 30,210 5.28 5.40 5.28 20,010 0 0.7
13/08/2013
5.28
 3,580 5.35 5.35 5.28 2,380 0 0.1
12/08/2013
5.35
 4,900 5.42 5.42 5.28 2,400 0 0.1
09/08/2013
5.42
 580 5.42 5.42 5.28 50 0 0.0
08/08/2013
5.42
 770 5.42 5.42 5.28 770 0 0.0
07/08/2013
5.42
 21,920 5.28 5.42 5.28 18,630 0 0.7
06/08/2013
5.28
 1,100 5.57 5.57 5.28 950 0 0.0
05/08/2013
5.57
 15,740 5.35 5.57 5.13 14,120 0 0.5
02/08/2013
5.35
 3,010 5.28 5.35 5.13 150,010 150,000 0.0
01/08/2013
5.28
 3,620 5.50 5.50 5.13 2,020 0 0.1
31/07/2013
5.50
 1,090 5.42 5.50 5.13 840 0 0.0
30/07/2013
5.42
 85,280 5.28 5.42 5.13 15,750 0 0.6
29/07/2013
5.28
 500 5.35 5.35 5.13 20 0 0.0
26/07/2013
5.35
 420 5.18 5.35 5.20 410 0 0.0
25/07/2013
5.18
 40,540 4.84 5.18 4.84 155,162 126,442 1.0
24/07/2013
4.84
 3,510 4.84 4.91 4.84 3,500 0 0.1
23/07/2013
4.84
 4,320 4.69 4.84 4.76 0 0 0
22/07/2013
4.69
 760 4.84 4.84 4.52 400 0 0.0
19/07/2013
4.84
 730 4.60 4.84 4.62 0 0 0
18/07/2013
4.60
 230 4.93 4.98 4.60 20 0 0.0
17/07/2013
4.93
 1,220 4.84 5.06 4.91 0 0 0
16/07/2013
4.84
 27,800 4.53 4.84 4.81 27,500 1,000 0.9
15/07/2013
4.53
 100 4.69 4.69 4.53 0 0 0
12/07/2013
4.69
 260 4.60 4.69 4.34 240 0 0.0
11/07/2013
4.60
 20 4.32 4.60 4.60 20 0 0.0
10/07/2013
4.32
 40 4.52 4.52 4.32 0 0 0
09/07/2013
4.52
 2,360 4.60 4.60 4.31 20 0 0.0
08/07/2013
4.60
 0 4.60 4.60 4.60 0 0 0
05/07/2013
4.60
 5,410 4.37 4.60 4.25 20 0 0.0
04/07/2013
4.37
 90 4.53 4.53 4.37 50 0 0.0
03/07/2013
4.53
 400 4.60 4.60 4.40 100 0 0.0
02/07/2013
4.60
 1,100 4.40 4.60 4.40 20 0 0.0
01/07/2013
4.40
 0 4.40 4.40 4.40 0 0 0
28/06/2013
4.40
 70 4.25 4.54 4.40 60 0 0.0
27/06/2013
4.25
 1,660 4.37 4.40 4.25 240 0 0.0
26/06/2013
4.37
 1,410 4.68 4.84 4.37 151,300 0 5.1
25/06/2013
4.68
 14,130 4.53 4.68 4.40 230 800 -0.0
24/06/2013
4.53
 16,080 4.54 4.54 4.40 30 0 0.0
21/06/2013
4.54
 8,110 4.59 4.59 4.38 220 0 0.0
20/06/2013
4.59
 12,840 4.37 4.65 4.30 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |