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)
17/01/2013
2.85
 4,070 2.85 2.85 2.81 1,510 0 0.0
16/01/2013
2.85
 2,180 2.83 2.98 2.79 0 0 0
15/01/2013
2.83
 3,820 2.78 2.83 2.76 0 0 0
14/01/2013
2.78
 1,100 2.83 2.83 2.75 0 0 0
11/01/2013
2.83
 10,000 2.82 2.83 2.78 9,990 0 0.2
10/01/2013
2.82
 10,080 2.83 2.83 2.73 5,000 400 0.1
09/01/2013
2.83
 5,940 2.76 2.88 2.76 0 0 0
08/01/2013
2.76
 9,030 2.78 2.78 2.69 5,000 0 0.1
07/01/2013
2.78
 5,420 2.79 2.79 2.73 810 0 0.0
04/01/2013
2.79
 6,610 2.71 2.79 2.66 5,190 0 0.1
03/01/2013
2.71
 740 2.75 2.75 2.71 680 0 0.0
02/01/2013
2.75
 4,260 2.62 2.75 2.62 3,060 0 0.1
28/12/2012
2.62
 19,030 2.62 2.75 2.62 0 0 0
27/12/2012
2.62
 12,520 2.73 2.82 2.62 1,500 0 0.0
26/12/2012
2.73
 6,770 2.73 2.75 2.73 4,000 370 0.1
25/12/2012
2.73
 5,760 2.81 2.82 2.73 1,700 0 0.0
24/12/2012
2.81
 3,160 2.85 2.85 2.72 1,500 0 0.0
21/12/2012
2.85
 10 2.82 2.85 2.85 0 0 0
20/12/2012
2.82
 6,890 2.83 2.83 2.72 100 0 0.0
19/12/2012
2.83
 2,790 2.83 2.83 2.73 430 0 0.0
18/12/2012
2.83
 1,900 2.83 2.83 2.83 0 0 0
17/12/2012
2.83
 3,420 2.76 2.83 2.76 500 0 0.0
14/12/2012
2.76
 5,500 2.76 2.78 2.76 0 0 0
13/12/2012
2.76
 6,060 2.73 2.76 2.69 600 1,000 -0.0
12/12/2012
2.73
 1,040 2.69 2.73 2.69 1,000 0 0.0
11/12/2012
2.69
 1,010 2.69 2.76 2.69 0 1,000 -0.0
10/12/2012
2.69
 180 2.69 2.76 2.64 0 0 0
07/12/2012
2.69
 2,050 2.71 2.71 2.64 900 0 0.0
06/12/2012
2.71
 4,230 2.72 2.72 2.59 1,120 0 0.0
05/12/2012
2.72
 1,800 2.64 2.72 2.69 1,780 0 0.0
04/12/2012
2.64
 5,560 2.76 2.76 2.64 0 0 0
03/12/2012
2.76
 230 2.73 2.76 2.73 200 0 0.0
30/11/2012
2.73
 610 2.71 2.73 2.72 0 0 0
29/11/2012
2.71
 3,710 2.65 2.78 2.66 0 0 0
28/11/2012
2.65
 30 2.76 2.88 2.65 0 90,000 -1.7
27/11/2012
2.76
 1,030 2.89 2.89 2.75 0 0 0
26/11/2012
2.89
 11,000 2.89 2.89 2.89 11,000 0 0.2
23/11/2012
2.89
 100 2.82 2.89 2.89 100 0 0.0
22/11/2012
2.82
 12,180 2.82 2.82 2.71 0 102,160 -2.0
21/11/2012
2.82
 60,700 2.69 2.82 2.72 5,700 330,100 -6.2
20/11/2012
2.69
 700 2.69 2.69 2.69 0 0 0
19/11/2012
2.69
 50 2.68 2.75 2.68 0 0 0
16/11/2012
2.68
 1,410 2.65 2.68 2.66 0 0 0
15/11/2012
2.65
 530 2.71 2.79 2.65 0 0 0
14/11/2012
2.71
 10 2.61 2.71 2.71 0 0 0
13/11/2012
2.61
 10 2.51 2.61 2.61 0 0 0
12/11/2012
2.51
 2,310 2.62 2.71 2.51 2,270 0 0.0
09/11/2012
2.62
 910 2.55 2.62 2.55 210 0 0.0
08/11/2012
2.55
 12,050 2.48 2.55 2.55 12,000 0 0.2
07/11/2012
2.48
 1,500 2.48 2.48 2.48 1,500 0 0.0
06/11/2012
2.48
 1,010 2.45 2.54 2.48 0 0 0
05/11/2012
2.45
 100 2.45 2.45 2.45 0 0 0
02/11/2012
2.45
 9,150 2.47 2.48 2.45 8,800 0 0.2
01/11/2012
2.47
 950 2.44 2.54 2.47 0 0 0
31/10/2012
2.44
 60 2.44 2.48 2.44 20 0 0.0
30/10/2012
2.44
 3,210 2.42 2.48 2.42 1,000 0 0.0
29/10/2012
2.42
 6,100 2.54 2.55 2.42 0 10 -0.0
26/10/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
26/10/2012
2.54
 3,200 2.42 2.54 2.51 0 0 0
25/10/2012
2.42
 870 2.44 2.44 2.42 0 0 0
24/10/2012
2.44
 7,830 2.36 2.48 2.42 6,000 10 0.1
23/10/2012
2.36
 220 2.36 2.41 2.36 0 0 0
22/10/2012
2.36
 500 2.35 2.36 2.36 0 0 0
19/10/2012
2.35
 2,330 2.47 2.47 2.35 0 0 0
18/10/2012
2.47
 710 2.59 2.59 2.47 0 0 0
17/10/2012
2.59
 10 2.53 2.59 2.59 0 0 0
16/10/2012
2.53
 10 2.47 2.53 2.53 0 0 0
15/10/2012
2.47
 10 2.37 2.47 2.47 0 0 0
12/10/2012
2.37
 4,310 2.31 2.42 2.33 0 0 0
11/10/2012
2.31
 0 2.31 2.31 2.31 0 0 0
10/10/2012
2.31
 3,930 2.33 2.33 2.23 0 0 0
09/10/2012
2.33
 1,020 2.33 2.33 2.24 0 0 0
08/10/2012
2.33
 10 2.22 2.33 2.33 0 0 0
05/10/2012
2.22
 15,270 2.33 2.34 2.22 0 13,430 -0.3
04/10/2012
2.33
 15,560 2.33 2.36 2.22 0 14,880 -0.3
03/10/2012
2.33
 1,100 2.34 2.36 2.33 0 0 0
02/10/2012
2.34
 70 2.35 2.35 2.24 0 0 0
01/10/2012
2.35
 2,210 2.30 2.35 2.26 0 0 0
28/09/2012
2.30
 2,500 2.33 2.33 2.30 0 0 0
27/09/2012
2.33
 30 2.33 2.34 2.22 0 0 0
26/09/2012
2.33
 1,510 2.34 2.34 2.30 0 0 0
25/09/2012
2.34
 650 2.29 2.37 2.20 0 0 0
24/09/2012
2.29
 450 2.29 2.29 2.29 0 0 0
21/09/2012
2.29
 10 2.26 2.29 2.29 0 0 0
20/09/2012
2.26
 3,160 2.34 2.34 2.26 0 0 0
19/09/2012
2.34
 1,900 2.35 2.35 2.24 0 0 0
18/09/2012
2.35
 2,810 2.35 2.35 2.26 0 0 0
17/09/2012
2.35
 3,370 2.30 2.35 2.24 0 0 0
14/09/2012
2.30
 1,870 2.24 2.30 2.27 0 0 0
13/09/2012
2.24
 2,020 2.34 2.36 2.24 0 0 0
12/09/2012
2.34
 2,000 2.36 2.36 2.30 0 0 0
11/09/2012
2.36
 170 2.37 2.37 2.36 0 0 0
10/09/2012
2.37
 20 2.30 2.37 2.24 0 0 0
07/09/2012
2.30
 200 2.24 2.30 2.30 0 0 0
06/09/2012
2.24
 4,110 2.21 2.28 2.24 0 0 0
05/09/2012
2.21
 2,340 2.26 2.26 2.16 0 0 0
04/09/2012
2.26
 10 2.27 2.27 2.26 0 0 0
31/08/2012
2.27
 3,780 2.27 2.29 2.23 0 0 0
30/08/2012
2.27
 3,360 2.24 2.30 2.21 0 0 0
29/08/2012
2.24
 19,280 2.14 2.24 2.14 0 0 0
28/08/2012
2.14
 2,800 2.24 2.24 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |