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)
19/03/2013
3.72
 230 3.91 3.91 3.65 0 0 0
18/03/2013
3.91
 270 3.69 3.91 3.69 250 0 0.0
15/03/2013
3.69
 7,630 3.59 3.75 3.49 0 0 0
14/03/2013
3.59
 3,570 3.62 3.62 3.50 1,050 0 0.0
13/03/2013
3.62
 30 3.69 3.69 3.62 533,360 0 14.4
12/03/2013
3.69
 14,990 3.62 3.86 3.57 13,680 0 0.4
11/03/2013
3.62
 9,000 3.59 3.62 3.62 9,000 0 0.2
08/03/2013
3.59
 13,420 3.47 3.59 3.46 9,610 0 0.2
07/03/2013
3.47
 2,190 3.47 3.47 3.47 2,190 0 0.1
06/03/2013
3.47
 200 3.60 3.60 3.47 0 0 0
05/03/2013
3.60
 10 3.47 3.60 3.60 114,642 114,642 0
04/03/2013
3.47
 2,020 3.62 3.69 3.47 2,000 0 0.1
01/03/2013
3.62
 10 3.76 3.76 3.62 0 0 0
28/02/2013
3.76
 11,020 3.59 3.76 3.59 11,000 0 0.3
27/02/2013
3.59
 3,120 3.57 3.59 3.54 3,020 0 0.1
26/02/2013
3.57
 2,010 3.60 3.60 3.47 2,000 0 0.0
25/02/2013
3.60
 0 3.60 3.60 3.60 0 0 0
22/02/2013
3.60
 950 3.62 3.62 3.44 0 10 -0.0
21/02/2013
3.62
 1,380 3.59 3.62 3.34 950 0 0.0
20/02/2013
3.59
 130 3.38 3.62 3.18 0 0 0
19/02/2013
3.38
 60 3.62 3.62 3.38 0 0 0
18/02/2013
3.62
 30 3.62 3.62 3.62 0 0 0
08/02/2013
3.62
 310 3.66 3.66 3.62 0 0 0
07/02/2013
3.66
 1,870 3.76 3.78 3.54 0 0 0
06/02/2013
3.76
 1,460 3.85 3.85 3.63 0 0 0
05/02/2013
3.85
 11,020 3.86 3.88 3.62 300,000 2,680 8.0
04/02/2013
3.86
 0 3.86 3.86 3.86 0 0 0
01/02/2013
3.86
 6,420 3.91 3.91 3.86 0 4,780 -0.1
31/01/2013
3.91
 19,140 3.66 3.91 3.76 1,466,640 0 39.6
30/01/2013
3.66
 25,360 3.44 3.66 3.30 23,000 0 0.6
29/01/2013
3.44
 10,220 3.24 3.44 3.23 7,120 0 0.2
28/01/2013
3.24
 5,350 3.05 3.24 3.04 2,260 0 0.1
25/01/2013
3.05
 18,100 2.88 3.05 2.88 14,530 0 0.3
24/01/2013
2.88
 20 2.82 2.88 2.88 0 0 0
23/01/2013
2.82
 5,130 2.89 2.89 2.78 0 0 0
22/01/2013
2.89
 0 2.89 2.89 2.89 0 0 0
21/01/2013
2.89
 30 2.79 2.89 2.85 0 0 0
18/01/2013
2.79
 17,200 2.91 2.91 2.76 1,500 0 0.0
17/01/2013
2.91
 4,070 2.91 2.91 2.86 1,510 0 0.0
16/01/2013
2.91
 2,180 2.89 3.04 2.85 0 0 0
15/01/2013
2.89
 3,820 2.84 2.89 2.82 0 0 0
14/01/2013
2.84
 1,100 2.89 2.89 2.81 0 0 0
11/01/2013
2.89
 10,000 2.88 2.89 2.84 9,990 0 0.2
10/01/2013
2.88
 10,080 2.89 2.89 2.79 5,000 400 0.1
09/01/2013
2.89
 5,940 2.82 2.94 2.82 0 0 0
08/01/2013
2.82
 9,030 2.84 2.84 2.75 5,000 0 0.1
07/01/2013
2.84
 5,420 2.85 2.85 2.79 810 0 0.0
04/01/2013
2.85
 6,610 2.76 2.85 2.72 5,190 0 0.1
03/01/2013
2.76
 740 2.81 2.81 2.76 680 0 0.0
02/01/2013
2.81
 4,260 2.68 2.81 2.68 3,060 0 0.1
28/12/2012
2.68
 19,030 2.68 2.81 2.68 0 0 0
27/12/2012
2.68
 12,520 2.79 2.88 2.68 1,500 0 0.0
26/12/2012
2.79
 6,770 2.79 2.81 2.79 4,000 370 0.1
25/12/2012
2.79
 5,760 2.86 2.88 2.79 1,700 0 0.0
24/12/2012
2.86
 3,160 2.91 2.91 2.78 1,500 0 0.0
21/12/2012
2.91
 10 2.88 2.91 2.91 0 0 0
20/12/2012
2.88
 6,890 2.89 2.89 2.78 100 0 0.0
19/12/2012
2.89
 2,790 2.89 2.89 2.79 430 0 0.0
18/12/2012
2.89
 1,900 2.89 2.89 2.89 0 0 0
17/12/2012
2.89
 3,420 2.82 2.89 2.82 500 0 0.0
14/12/2012
2.82
 5,500 2.82 2.84 2.82 0 0 0
13/12/2012
2.82
 6,060 2.79 2.82 2.75 600 1,000 -0.0
12/12/2012
2.79
 1,040 2.75 2.79 2.75 1,000 0 0.0
11/12/2012
2.75
 1,010 2.75 2.82 2.75 0 1,000 -0.0
10/12/2012
2.75
 180 2.75 2.82 2.69 0 0 0
07/12/2012
2.75
 2,050 2.76 2.76 2.69 900 0 0.0
06/12/2012
2.76
 4,230 2.78 2.78 2.65 1,120 0 0.0
05/12/2012
2.78
 1,800 2.69 2.78 2.75 1,780 0 0.0
04/12/2012
2.69
 5,560 2.82 2.82 2.69 0 0 0
03/12/2012
2.82
 230 2.79 2.82 2.79 200 0 0.0
30/11/2012
2.79
 610 2.76 2.79 2.78 0 0 0
29/11/2012
2.76
 3,710 2.70 2.84 2.72 0 0 0
28/11/2012
2.70
 30 2.82 2.94 2.70 0 90,000 -1.7
27/11/2012
2.82
 1,030 2.95 2.95 2.81 0 0 0
26/11/2012
2.95
 11,000 2.95 2.95 2.95 11,000 0 0.2
23/11/2012
2.95
 100 2.88 2.95 2.95 100 0 0.0
22/11/2012
2.88
 12,180 2.88 2.88 2.76 0 102,160 -2.0
21/11/2012
2.88
 60,700 2.75 2.88 2.78 5,700 330,100 -6.2
20/11/2012
2.75
 700 2.75 2.75 2.75 0 0 0
19/11/2012
2.75
 50 2.73 2.81 2.73 0 0 0
16/11/2012
2.73
 1,410 2.70 2.73 2.72 0 0 0
15/11/2012
2.70
 530 2.76 2.85 2.70 0 0 0
14/11/2012
2.76
 10 2.66 2.76 2.76 0 0 0
13/11/2012
2.66
 10 2.56 2.66 2.66 0 0 0
12/11/2012
2.56
 2,310 2.68 2.76 2.56 2,270 0 0.0
09/11/2012
2.68
 910 2.60 2.68 2.60 210 0 0.0
08/11/2012
2.60
 12,050 2.53 2.60 2.60 12,000 0 0.2
07/11/2012
2.53
 1,500 2.53 2.53 2.53 1,500 0 0.0
06/11/2012
2.53
 1,010 2.50 2.59 2.53 0 0 0
05/11/2012
2.50
 100 2.50 2.50 2.50 0 0 0
02/11/2012
2.50
 9,150 2.52 2.53 2.50 8,800 0 0.2
01/11/2012
2.52
 950 2.49 2.59 2.52 0 0 0
31/10/2012
2.49
 60 2.49 2.53 2.49 20 0 0.0
30/10/2012
2.49
 3,210 2.47 2.53 2.47 1,000 0 0.0
29/10/2012
2.47
 6,100 2.59 2.60 2.47 0 10 -0.0
26/10/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
26/10/2012
2.59
 3,200 2.47 2.59 2.56 0 0 0
25/10/2012
2.47
 870 2.50 2.50 2.47 0 0 0
24/10/2012
2.50
 7,830 2.41 2.53 2.47 6,000 10 0.1
23/10/2012
2.41
 220 2.41 2.46 2.41 0 0 0
22/10/2012
2.41
 500 2.40 2.41 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |