CTCP Tập đoàn Thiên Long (tlg)

54.10
0.20
(0.37%)
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)
04/06/2020
19.33
 201,820 18.51 19.39 18.45 0 0 0
03/06/2020
18.45
 93,460 18.18 18.45 18.18 0 0 0
02/06/2020
18.18
 288,990 18.59 18.68 18.18 0 0 0
01/06/2020
18.48
 142,120 18.56 18.92 18.45 0 0 0
29/05/2020
18.59
 153,650 18.68 18.80 18.53 0 0 0
28/05/2020
18.80
 104,730 19.09 19.09 18.71 0 0 0
27/05/2020
18.92
 156,540 18.80 19.27 18.80 0 0 0
26/05/2020
18.71
 137,710 18.68 19.09 18.62 0 0 0
25/05/2020
18.68
 191,060 18.92 18.92 18.65 0 0 0
22/05/2020
18.92
 282,830 19.33 19.39 18.74 0 0 0
21/05/2020
19.33
 89,860 19.39 19.62 19.30 0 0 0
20/05/2020
19.27
 79,180 19.33 19.39 19.18 0 0 0
19/05/2020
19.18
 259,080 19.36 19.56 19.03 0 0 0
18/05/2020
19.15
 302,980 19.39 19.42 18.89 0 0 0
15/05/2020
19.39
 157,160 20.09 20.09 19.33 0 0 0
14/05/2020
20.09
 376,620 20.15 20.62 19.92 0 0 0
13/05/2020
20.30
 433,620 19.94 20.50 19.94 0 0 0
12/05/2020
19.92
 239,830 19.97 20.15 19.80 0 0 0
11/05/2020
19.74
 160,810 19.74 19.86 19.03 0 0 0
08/05/2020
18.80
 307,780 18.48 19.03 18.48 0 0 0
07/05/2020
18.42
 176,570 18.33 18.56 18.33 0 0 0
06/05/2020
18.33
 211,320 17.86 18.51 17.86 0 0 0
05/05/2020
17.92
 229,640 17.83 18.09 17.65 0 0 0
04/05/2020
17.62
 305,050 17.45 17.92 17.45 0 0 0
29/04/2020
18.45
 432,570 18.45 18.62 18.33 0 0 0
28/04/2020
18.36
 364,060 18.36 18.45 18.33 0 0 0
27/04/2020
18.36
 290,260 18.27 18.62 18.09 0 0 0
24/04/2020
18.15
 182,960 17.74 18.45 17.74 0 0 0
23/04/2020
17.80
 197,300 17.62 18.15 17.62 0 0 0
22/04/2020
17.62
 249,040 17.80 17.86 17.15 0 0 0
21/04/2020
17.80
 277,980 17.86 18.62 17.80 0 0 0
20/04/2020
18.80
 399,990 19.74 19.77 18.51 0 0 0
17/04/2020
18.48
 292,870 17.59 18.48 17.39 0 0 0
16/04/2020
17.27
 173,890 17.62 17.68 17.15 0 0 0
15/04/2020
17.62
 184,860 17.33 18.04 17.33 0 0 0
14/04/2020
17.24
 135,140 17.33 17.39 17.15 0 0 0
13/04/2020
17.04
 192,530 17.62 18.21 17.04 0 0 0
10/04/2020
17.57
 38,930 17.04 17.57 16.74 0 0 0
09/04/2020
16.80
 152,890 17.33 17.33 16.74 0 0 0
08/04/2020
17.33
 24,110 17.33 17.57 17.15 0 0 0
07/04/2020
17.33
 108,200 17.62 17.74 17.10 0 0 0
06/04/2020
16.65
 210,350 15.74 16.65 15.57 0 0 0
03/04/2020
15.57
 17,420 15.39 15.92 15.39 0 0 0
01/04/2020
15.39
 13,380 16.10 16.10 15.39 0 0 0
31/03/2020
15.86
 10,130 16.21 16.21 15.48 0 0 0
30/03/2020
15.83
 24,870 16.07 16.10 15.22 0 0 0
27/03/2020
16.30
 5,780 16.48 16.68 16.30 0 0 0
26/03/2020
16.63
 7,180 16.80 17.04 16.45 0 0 0
25/03/2020
16.63
 25,330 16.51 17.04 16.51 0 0 0
24/03/2020
16.80
 17,340 17.77 17.77 16.63 0 0 0
23/03/2020
17.77
 28,050 18.09 18.09 16.83 0 0 0
20/03/2020
18.09
 13,780 17.92 18.21 17.86 0 0 0
19/03/2020
18.09
 26,590 18.21 18.21 17.86 0 0 0
18/03/2020
18.68
 6,550 18.62 19.39 18.51 0 0 0
17/03/2020
18.65
 14,640 18.65 18.65 18.21 0 0 0
16/03/2020
18.68
 45,590 19.39 19.39 18.21 0 0 0
13/03/2020
18.68
 12,970 19.92 19.92 18.62 0 0 0
12/03/2020
20.00
 5,560 21.50 21.50 20.00 0 0 0
11/03/2020
21.50
 5,490 21.65 21.65 20.85 0 0 0
10/03/2020
21.65
 2,340 21.15 22.18 21.15 0 0 0
09/03/2020
21.15
 21,170 22.03 22.03 21.15 0 0 0
06/03/2020
22.32
 1,060 22.59 22.62 21.94 0 0 0
05/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/03/2020
22.21
 8,210 22.62 22.62 21.85 0 0 0
04/03/2020
22.32
 43,310 22.03 22.32 22.03 0 0 0
03/03/2020
22.03
 72,420 22.15 22.15 21.92 0 0 0
02/03/2020
22.03
 24,010 21.74 22.27 21.74 0 0 0
28/02/2020
22.03
 17,960 22.56 22.56 21.95 0 0 0
27/02/2020
22.56
 11,350 22.32 22.56 22.32 0 0 0
26/02/2020
22.44
 17,540 22.44 22.56 22.15 0 0 0
25/02/2020
22.44
 52,370 21.45 22.44 21.45 0 0 0
24/02/2020
22.15
 24,090 22.73 22.73 22.15 0 0 0
21/02/2020
23.08
 230 22.96 23.08 22.79 0 0 0
20/02/2020
22.96
 35,030 23.19 23.25 22.85 0 0 0
19/02/2020
23.14
 276,590 22.21 23.14 21.95 0 0 0
18/02/2020
22.21
 165,170 22.03 22.29 22.03 0 0 0
17/02/2020
22.03
 149,760 22.79 22.79 22.03 0 0 0
14/02/2020
22.03
 39,740 22.32 22.32 21.74 0 0 0
13/02/2020
22.15
 70,340 22.00 22.56 21.92 0 0 0
12/02/2020
21.92
 138,170 22.50 22.85 21.92 0 0 0
11/02/2020
22.56
 34,970 22.76 22.90 21.45 0 0 0
10/02/2020
22.27
 74,890 23.43 23.43 21.28 0 0 0
07/02/2020
22.61
 136,110 23.69 23.69 22.03 0 0 0
06/02/2020
22.96
 16,540 22.96 23.66 22.96 0 0 0
05/02/2020
23.48
 21,730 22.73 23.74 22.50 0 0 0
04/02/2020
22.96
 18,540 23.19 23.72 22.32 0 0 0
03/02/2020
23.19
 31,700 23.19 23.74 22.32 0 0 0
31/01/2020
23.74
 7,700 23.19 23.77 23.19 0 0 0
30/01/2020
23.54
 7,880 24.21 24.21 22.96 0 0 0
22/01/2020
22.90
 141,950 22.61 24.35 22.61 0 0 0
21/01/2020
22.90
 8,790 22.56 22.90 22.03 0 0 0
20/01/2020
22.56
 7,020 21.80 22.56 21.80 0 0 0
17/01/2020
22.03
 13,270 21.92 22.82 21.45 0 0 0
16/01/2020
21.92
 31,620 23.54 23.54 21.92 0 0 0
15/01/2020
22.38
 72,160 22.90 22.90 22.03 0 0 0
14/01/2020
22.90
 20,340 22.61 24.15 22.15 0 0 0
13/01/2020
22.61
 37,140 23.16 23.16 22.61 0 0 0
10/01/2020
22.87
 54,390 22.90 23.08 22.64 0 0 0
09/01/2020
23.08
 18,210 22.99 23.14 22.99 0 0 0
08/01/2020
23.08
 10,200 22.96 23.08 22.90 0 0 0
07/01/2020
23.08
 19,250 23.16 23.19 23.08 0 0 0

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