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
(2026-08-12) 		-0.85 -1.68% 2,954,000 -336,416 0
49.80
53.50
49.80
2 tháng
(2026-07-13) 		1.80 3.75% 5,066,800 -755,662 0
45.85
53.50
49.80
3 tháng
(2026-06-15) 		2.73 5.79% 6,818,100 -1,010,094 0
45.85
53.50
49.80
6 tháng
(2026-03-16) 		0.87 1.77% 15,141,100 -2,352,104 -7.0
45.85
53.50
49.80
12 tháng
(2025-09-16) 		3.68 7.98% 52,205,800 -3,195,004 -54.2
42.83
57.60
49.80
24 tháng
(2024-09-23) 		11.11 28.68% 128,558,400 -8,734,038 -266.6
34.75
57.61
49.80
36 tháng
(2023-09-27) 		11.45 29.81% 153,568,200 -8,050,823 -226.0
32.50
57.61
49.80
60 tháng
(2021-10-07) 		21.26 74.39% 221,944,100 -9,011,721 -290.5
25.03
57.61
49.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2013
4.37
 730 4.47 4.50 4.37 0 0 0
18/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2013
4.47
 25,330 4.24 4.47 4.40 250 0 0.0
17/06/2013
4.24
 23,530 4.24 4.39 4.24 30 0 0.0
14/06/2013
4.24
 12,040 4.24 4.52 4.24 0 0 0
13/06/2013
4.24
 1,180 4.31 4.39 4.22 130 0 0.0
12/06/2013
4.31
 18,060 4.24 4.31 4.24 200 0 0.0
11/06/2013
4.24
 30,330 4.24 4.32 4.24 0 0 0
10/06/2013
4.24
 0 4.24 4.24 4.24 0 0 0
07/06/2013
4.24
 6,200 4.24 4.24 4.00 0 0 0
06/06/2013
4.24
 4,070 4.24 4.24 4.04 600 0 0.0
05/06/2013
4.24
 10 4.18 4.24 4.24 0 0 0
04/06/2013
4.18
 1,300 4.25 4.25 4.11 0 0 0
03/06/2013
4.25
 1,500 4.25 4.25 4.11 0 0 0
31/05/2013
4.25
 3,670 4.05 4.32 4.11 50 0 0.0
30/05/2013
4.05
 0 4.05 4.05 4.05 0 0 0
29/05/2013
4.05
 1,220 4.31 4.31 4.05 220 0 0.0
28/05/2013
4.31
 10 4.08 4.31 4.31 0 0 0
27/05/2013
4.08
 1,070 3.87 4.08 3.87 20 0 0.0
24/05/2013
3.87
 80 4.01 4.25 3.87 0 0 0
23/05/2013
4.01
 1,600 4.31 4.32 4.01 0 0 0
22/05/2013
4.31
 20 4.17 4.31 4.31 0 0 0
21/05/2013
4.17
 7,500 3.90 4.17 3.90 120 0 0.0
20/05/2013
3.90
 2,000 4.02 4.02 3.90 0 0 0
17/05/2013
4.02
 540 4.07 4.07 3.80 405,000 0 12.0
16/05/2013
4.07
 1,470 4.36 4.36 4.07 0 0 0
15/05/2013
4.36
 0 4.36 4.36 4.36 0 0 0
14/05/2013
4.36
 500 4.39 4.39 4.36 0 0 0
13/05/2013
4.39
 210 4.19 4.39 4.39 210 0 0.0
10/05/2013
4.19
 3,310 4.27 4.27 3.97 1,010 0 0.0
09/05/2013
4.27
 40 4.25 4.27 4.27 30 0 0.0
08/05/2013
4.25
 200 4.27 4.27 4.25 0 0 0
07/05/2013
4.27
 1,760 4.18 4.27 3.90 50 0 0.0
06/05/2013
4.18
 0 4.18 4.18 4.18 0 0 0
03/05/2013
4.18
 280 3.93 4.18 3.77 20 0 0.0
02/05/2013
3.93
 1,160 4.04 4.04 3.85 50 0 0.0
26/04/2013
4.04
 2,000 3.95 4.04 3.95 1,500 0 0.0
25/04/2013
3.95
 2,200 3.71 3.97 3.95 0 0 0
24/04/2013
3.71
 340 3.71 3.97 3.64 0 0 0
23/04/2013
3.71
 1,090 3.70 3.83 3.71 70 0 0.0
22/04/2013
3.70
 1,200 3.95 3.97 3.70 0 0 0
18/04/2013
3.95
 140 3.85 3.97 3.61 40 0 0.0
17/04/2013
3.85
 14,900 3.61 3.85 3.78 0 0 0
16/04/2013
3.61
 4,040 3.85 3.85 3.61 50 0 0.0
15/04/2013
3.85
 42,640 3.85 3.95 3.80 0 0 0
12/04/2013
3.85
 60 3.84 3.97 3.85 0 0 0
11/04/2013
3.84
 9,490 3.87 3.90 3.84 0 0 0
10/04/2013
3.87
 1,100 3.84 3.87 3.85 0 0 0
09/04/2013
3.84
 2,950 3.84 3.88 3.84 0 0 0
08/04/2013
3.84
 500 3.87 4.01 3.84 20 0 0.0
05/04/2013
3.87
 17,000 3.63 3.87 3.60 0 0 0
04/04/2013
3.63
 400 3.76 3.76 3.63 200 0 0.0
03/04/2013
3.76
 5,070 3.87 4.11 3.76 0 0 0
02/04/2013
3.87
 6,150 3.63 3.87 3.76 0 0 0
01/04/2013
3.63
 210 3.90 3.90 3.63 20 0 0.0
29/03/2013
3.90
 1,190 3.90 3.90 3.90 0 0 0
28/03/2013
3.90
 5,500 3.88 3.90 3.81 3,500 0 0.1
27/03/2013
3.88
 4,380 3.90 3.90 3.83 0 0 0
26/03/2013
3.90
 190 3.80 3.90 3.71 0 0 0
25/03/2013
3.80
 10 4.01 4.01 3.80 0 0 0
22/03/2013
4.01
 9,620 3.81 4.04 3.70 20 3,560 -0.1
21/03/2013
3.81
 5,520 3.68 3.81 3.68 0 2,000 -0.1
20/03/2013
3.68
 5,300 3.64 3.68 3.68 100 0 0.0
19/03/2013
3.64
 230 3.83 3.83 3.57 0 0 0
18/03/2013
3.83
 270 3.61 3.83 3.61 250 0 0.0
15/03/2013
3.61
 7,630 3.51 3.67 3.41 0 0 0
14/03/2013
3.51
 3,570 3.54 3.54 3.43 1,050 0 0.0
13/03/2013
3.54
 30 3.61 3.61 3.54 533,360 0 14.4
12/03/2013
3.61
 14,990 3.54 3.78 3.50 13,680 0 0.4
11/03/2013
3.54
 9,000 3.51 3.54 3.54 9,000 0 0.2
08/03/2013
3.51
 13,420 3.40 3.51 3.39 9,610 0 0.2
07/03/2013
3.40
 2,190 3.40 3.40 3.40 2,190 0 0.1
06/03/2013
3.40
 200 3.53 3.53 3.40 0 0 0
05/03/2013
3.53
 10 3.40 3.53 3.53 114,642 114,642 0
04/03/2013
3.40
 2,020 3.54 3.61 3.40 2,000 0 0.1
01/03/2013
3.54
 10 3.68 3.68 3.54 0 0 0
28/02/2013
3.68
 11,020 3.51 3.68 3.51 11,000 0 0.3
27/02/2013
3.51
 3,120 3.50 3.51 3.47 3,020 0 0.1
26/02/2013
3.50
 2,010 3.53 3.53 3.40 2,000 0 0.0
25/02/2013
3.53
 0 3.53 3.53 3.53 0 0 0
22/02/2013
3.53
 950 3.54 3.54 3.37 0 10 -0.0
21/02/2013
3.54
 1,380 3.51 3.54 3.27 950 0 0.0
20/02/2013
3.51
 130 3.32 3.54 3.12 0 0 0
19/02/2013
3.32
 60 3.54 3.54 3.32 0 0 0
18/02/2013
3.54
 30 3.54 3.54 3.54 0 0 0
08/02/2013
3.54
 310 3.59 3.59 3.54 0 0 0
07/02/2013
3.59
 1,870 3.68 3.70 3.47 0 0 0
06/02/2013
3.68
 1,460 3.77 3.77 3.56 0 0 0
05/02/2013
3.77
 11,020 3.78 3.80 3.54 300,000 2,680 8.0
04/02/2013
3.78
 0 3.78 3.78 3.78 0 0 0
01/02/2013
3.78
 6,420 3.83 3.83 3.78 0 4,780 -0.1
31/01/2013
3.83
 19,140 3.59 3.83 3.68 1,466,640 0 39.6
30/01/2013
3.59
 25,360 3.37 3.59 3.23 23,000 0 0.6
29/01/2013
3.37
 10,220 3.17 3.37 3.16 7,120 0 0.2
28/01/2013
3.17
 5,350 2.99 3.17 2.98 2,260 0 0.1
25/01/2013
2.99
 18,100 2.82 2.99 2.82 14,530 0 0.3
24/01/2013
2.82
 20 2.76 2.82 2.82 0 0 0
23/01/2013
2.76
 5,130 2.83 2.83 2.72 0 0 0
22/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
21/01/2013
2.83
 30 2.73 2.83 2.79 0 0 0
18/01/2013
2.73
 17,200 2.85 2.85 2.71 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |