CTCP Tập đoàn Thiên Long (tlg)

54.40
0.50
(0.93%)
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
(2026-09-04) 		3 5.83% 4,468,200 -68,320 0
49.80
54.70
53.90
2 tháng
(2026-08-05) 		5.90 12.14% 7,689,900 -68,320 0
48.55
54.70
53.90
3 tháng
(2026-07-06) 		6.50 13.54% 9,331,700 -68,320 0
45.85
54.70
53.90
6 tháng
(2026-04-07) 		7.18 15.18% 17,245,900 -68,320 0
45.85
54.70
53.90
12 tháng
(2025-10-09) 		9.67 21.57% 54,705,100 -68,320 0
42.83
57.60
53.90
24 tháng
(2024-10-14) 		16.77 44.46% 128,774,300 -68,320 0
34.75
57.61
53.90
36 tháng
(2023-10-20) 		17.52 47.37% 157,314,400 -68,320 0
32.50
57.61
53.90
60 tháng
(2021-11-01) 		27.81 104.19% 225,509,100 -68,320 0
25.03
57.61
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
21.28
 51,110 21.10 21.38 21.07 0 0 0
22/10/2020
21.28
 37,850 21.22 21.28 20.95 0 0 0
21/10/2020
21.16
 55,020 21.22 21.44 21.10 0 0 0
20/10/2020
21.22
 54,590 21.16 21.28 21.01 0 0 0
19/10/2020
21.16
 133,850 21.83 21.83 21.10 0 0 0
16/10/2020
21.83
 80,890 21.89 21.95 21.77 0 0 0
15/10/2020
21.89
 103,060 22.04 22.28 21.89 0 0 0
14/10/2020
22.01
 134,300 22.31 22.31 21.77 0 0 0
13/10/2020
22.13
 56,240 22.31 22.31 22.07 0 0 0
12/10/2020
22.04
 145,820 22.04 22.43 22.01 0 0 0
09/10/2020
22.04
 51,790 22.10 22.10 21.98 0 0 0
08/10/2020
22.10
 74,200 22.04 22.31 21.98 0 0 0
07/10/2020
22.04
 199,830 22.25 22.43 21.95 0 0 0
06/10/2020
22.25
 165,360 22.52 22.52 22.19 0 0 0
05/10/2020
22.25
 170,830 22.28 22.61 22.10 0 0 0
02/10/2020
21.80
 415,460 21.34 22.16 21.19 0 0 0
01/10/2020
21.19
 74,120 21.10 21.28 21.10 0 0 0
30/09/2020
21.10
 124,470 21.10 21.16 21.01 0 0 0
29/09/2020
21.10
 176,850 21.31 21.31 21.01 0 0 0
28/09/2020
21.28
 47,840 21.41 21.41 21.22 0 0 0
25/09/2020
21.25
 37,550 21.22 21.41 21.19 0 0 0
24/09/2020
21.22
 60,710 21.10 21.44 21.10 0 0 0
23/09/2020
21.10
 136,010 21.07 21.16 21.04 0 0 0
22/09/2020
21.07
 80,170 21.19 21.19 21.04 0 0 0
21/09/2020
21.19
 131,040 21.22 21.34 21.10 0 0 0
18/09/2020
21.22
 53,460 21.28 21.28 21.13 0 0 0
17/09/2020
21.16
 74,120 21.25 21.41 21.13 0 0 0
16/09/2020
21.25
 80,110 21.22 21.41 21.19 0 0 0
15/09/2020
21.22
 161,410 21.47 21.47 21.16 0 0 0
14/09/2020
21.47
 78,950 21.53 21.65 21.41 0 0 0
11/09/2020
21.47
 195,120 21.41 21.77 21.41 0 0 0
10/09/2020
21.41
 42,650 21.22 21.41 21.22 0 0 0
09/09/2020
21.16
 49,480 21.10 21.22 21.04 0 0 0
08/09/2020
21.22
 91,830 21.19 21.41 21.04 0 0 0
07/09/2020
21.19
 70,910 21.53 21.53 21.19 0 0 0
04/09/2020
21.53
 80,080 21.10 21.53 21.10 0 0 0
03/09/2020
21.59
 87,930 21.65 21.77 21.50 0 0 0
01/09/2020
21.65
 74,100 21.62 21.83 21.16 0 0 0
31/08/2020
21.62
 117,440 21.83 22.13 21.59 0 0 0
28/08/2020
21.83
 299,800 21.38 22.16 21.38 0 0 0
27/08/2020
21.25
 53,170 21.04 21.28 21.04 0 0 0
26/08/2020
21.04
 93,720 21.16 21.28 21.04 0 0 0
25/08/2020
21.04
 128,870 21.10 21.41 21.04 0 0 0
24/08/2020
21.07
 143,090 21.28 21.47 21.04 0 0 0
21/08/2020
21.28
 99,160 20.98 21.28 20.50 0 0 0
20/08/2020
20.98
 49,350 21.16 21.31 20.95 0 0 0
19/08/2020
21.22
 38,660 21.59 21.59 21.10 0 0 0
18/08/2020
21.04
 102,050 20.92 21.28 20.86 0 0 0
17/08/2020
21.04
 66,020 21.04 21.31 20.77 0 0 0
14/08/2020
21.34
 68,620 21.44 21.53 21.22 0 0 0
13/08/2020
21.44
 61,080 22.01 22.01 21.34 0 0 0
12/08/2020
21.71
 149,750 20.47 21.71 20.47 0 0 0
11/08/2020
20.47
 29,820 20.44 20.98 20.44 0 0 0
10/08/2020
20.59
 55,990 20.50 21.04 20.41 0 0 0
07/08/2020
20.47
 37,180 20.62 20.62 20.38 0 0 0
06/08/2020
20.50
 71,630 20.50 20.62 20.44 0 0 0
05/08/2020
20.50
 235,920 20.74 21.10 20.38 0 0 0
04/08/2020
20.50
 66,810 20.50 20.50 20.08 0 0 0
03/08/2020
20.20
 88,200 19.90 20.50 19.84 0 0 0
31/07/2020
19.99
 22,980 19.84 20.26 19.84 0 0 0
30/07/2020
20.29
 92,040 19.84 20.50 19.84 0 0 0
29/07/2020
20.23
 163,330 20.68 20.68 19.60 0 0 0
28/07/2020
20.68
 231,050 19.78 20.98 19.78 0 0 0
27/07/2020
19.63
 231,140 20.53 20.53 19.63 0 0 0
24/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2020
21.10
 142,940 22.31 22.61 21.10 0 0 0
23/07/2020
22.85
 125,490 22.56 22.91 22.21 0 0 0
22/07/2020
22.68
 179,140 23.20 23.20 22.50 0 0 0
21/07/2020
23.18
 180,470 23.38 23.38 22.85 0 0 0
20/07/2020
23.18
 114,080 23.18 23.50 23.18 0 0 0
17/07/2020
23.44
 142,950 23.20 23.44 23.09 0 0 0
16/07/2020
23.38
 110,720 22.94 23.47 22.94 0 0 0
15/07/2020
22.94
 130,360 23.20 23.47 22.91 0 0 0
14/07/2020
23.20
 280,750 22.03 23.47 22.03 0 0 0
13/07/2020
22.03
 135,360 21.68 22.15 21.68 0 0 0
10/07/2020
21.38
 138,740 21.59 21.79 21.35 0 0 0
09/07/2020
21.59
 196,940 21.50 22.03 21.38 0 0 0
08/07/2020
21.41
 122,310 20.91 21.44 20.91 0 0 0
07/07/2020
20.91
 85,660 21.06 21.06 20.85 0 0 0
06/07/2020
20.88
 139,450 21.09 21.68 20.88 0 0 0
03/07/2020
21.03
 115,350 21.18 21.21 21.03 0 0 0
02/07/2020
21.15
 124,750 20.88 21.15 20.85 0 0 0
01/07/2020
20.85
 174,560 21.03 21.71 20.85 0 0 0
30/06/2020
21.09
 392,610 19.92 21.09 19.80 0 0 0
29/06/2020
19.77
 300,960 19.97 20.27 19.50 0 0 0
26/06/2020
20.03
 345,370 19.68 20.56 19.62 0 0 0
25/06/2020
19.68
 110,800 19.56 19.68 19.39 0 0 0
24/06/2020
19.65
 273,550 19.74 19.80 19.56 0 0 0
23/06/2020
19.56
 254,280 19.74 19.94 19.56 0 0 0
22/06/2020
19.68
 191,570 19.97 19.97 19.56 0 0 0
19/06/2020
19.56
 390,770 19.03 20.27 19.03 0 0 0
18/06/2020
19.03
 236,030 18.74 19.09 18.59 0 0 0
17/06/2020
18.59
 188,060 18.80 18.92 18.59 0 0 0
16/06/2020
18.68
 192,650 18.59 18.80 18.59 0 0 0
15/06/2020
18.59
 176,240 18.80 18.80 18.48 0 0 0
12/06/2020
18.80
 237,060 19.09 19.15 18.21 0 0 0
11/06/2020
19.33
 389,750 19.74 19.77 19.33 0 0 0
10/06/2020
19.74
 267,920 19.94 19.94 19.68 0 0 0
09/06/2020
19.86
 373,370 19.80 19.97 19.74 0 0 0
08/06/2020
19.74
 238,800 19.74 19.89 19.45 0 0 0
05/06/2020
19.56
 218,450 19.33 20.21 19.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc