CTCP Tập đoàn Thiên Long (tlg)

54.30
1.70
(3.23%)
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
(2026-08-19) 		0.90 1.74% 3,533,700 16,733 0
49.80
54.30
54.30
2 tháng
(2026-07-20) 		5.70 12.15% 6,670,300 16,733 0
45.85
54.30
54.30
3 tháng
(2026-06-22) 		4.50 9.36% 8,422,600 16,733 0
45.85
54.30
54.30
6 tháng
(2026-03-23) 		6.07 13.04% 17,556,500 16,733 0
45.85
54.30
54.30
12 tháng
(2025-09-23) 		8.27 18.66% 56,710,000 16,733 0
42.83
57.60
54.30
24 tháng
(2024-09-30) 		12.99 32.80% 135,592,500 16,733 0
34.75
57.61
54.30
36 tháng
(2023-10-04) 		14.84 39.29% 166,019,300 16,733 0
32.50
57.61
54.30
60 tháng
(2021-10-14) 		24.72 88.68% 236,508,900 -3,521,570 -209.2
25.03
57.61
54.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
19.77
 300,960 20.03 20.27 19.50 181,770 50,990 4.4
26/06/2020
20.03
 345,370 19.68 20.56 19.62 28,170 127,000 -3.4
25/06/2020
19.68
 110,800 19.65 19.68 19.39 71,210 1,640 2.3
24/06/2020
19.65
 273,550 19.56 19.80 19.56 111,740 100,000 0.4
23/06/2020
19.56
 254,280 19.68 19.94 19.56 123,020 100,300 0.8
22/06/2020
19.68
 191,570 19.56 19.97 19.56 37,740 82,100 -1.5
19/06/2020
19.56
 390,770 19.03 20.27 19.03 24,050 96,830 -2.5
18/06/2020
19.03
 236,030 18.59 19.09 18.59 90,260 0 2.9
17/06/2020
18.59
 188,060 18.68 18.92 18.59 100,350 0 3.2
16/06/2020
18.68
 192,650 18.59 18.80 18.59 75,000 4,730 2.2
15/06/2020
18.59
 176,240 18.80 18.80 18.48 132,510 22,130 3.5
12/06/2020
18.80
 237,060 19.33 19.33 18.21 88,300 17,390 2.3
11/06/2020
19.33
 389,750 19.74 19.77 19.33 218,440 930 7.3
10/06/2020
19.74
 267,920 19.86 19.94 19.68 86,050 0 2.9
09/06/2020
19.86
 373,370 19.74 19.97 19.74 116,720 14,260 3.5
08/06/2020
19.74
 238,800 19.56 19.89 19.45 53,030 0 1.8
05/06/2020
19.56
 218,450 19.33 20.21 19.27 11,770 30,440 -0.6
04/06/2020
19.33
 201,820 18.45 19.39 18.45 9,860 3,000 0.2
03/06/2020
18.45
 93,460 18.18 18.45 18.18 10,010 1,000 0.3
02/06/2020
18.18
 288,990 18.48 18.68 18.18 26,310 160,870 -4.2
01/06/2020
18.48
 142,120 18.59 18.92 18.45 7,270 44,850 -1.2
29/05/2020
18.59
 153,650 18.80 18.80 18.53 3,930 48,550 -1.4
28/05/2020
18.80
 104,730 18.92 19.09 18.71 3,400 20,150 -0.5
27/05/2020
18.92
 156,540 18.71 19.27 18.80 3,060 75,670 -2.3
26/05/2020
18.71
 137,710 18.68 19.09 18.62 13,400 74,180 -1.9
25/05/2020
18.68
 191,060 18.92 18.92 18.65 12,070 57,100 -1.4
22/05/2020
18.92
 282,830 19.33 19.39 18.74 5,050 181,360 -5.7
21/05/2020
19.33
 89,860 19.27 19.62 19.30 1,520 31,140 -1.0
20/05/2020
19.27
 79,180 19.18 19.39 19.18 6,000 44,600 -1.3
19/05/2020
19.18
 259,080 19.15 19.56 19.03 7,940 145,020 -4.5
18/05/2020
19.15
 302,980 19.39 19.42 18.89 149,740 203,090 -1.7
15/05/2020
19.39
 157,160 20.09 20.09 19.33 2,500 52,670 -1.7
14/05/2020
20.09
 376,620 20.30 20.62 19.92 37,000 196,960 -5.6
13/05/2020
20.30
 433,620 19.92 20.50 19.94 36,000 247,050 -7.3
12/05/2020
19.92
 239,830 19.74 20.15 19.80 1,000 75,680 -2.5
11/05/2020
19.74
 160,810 18.80 19.86 19.03 17,610 150 0.6
08/05/2020
18.80
 307,780 18.42 19.03 18.48 20,030 60,000 -1.3
07/05/2020
18.42
 176,570 18.33 18.56 18.33 0 84,210 -2.6
06/05/2020
18.33
 211,320 17.92 18.51 17.86 650 15,090 -0.4
05/05/2020
17.92
 229,640 17.62 18.09 17.65 30,000 50,740 -0.6
04/05/2020
17.62
 305,050 18.45 18.45 17.45 10,020 10,380 0.0
29/04/2020
18.45
 432,570 18.36 18.62 18.33 9,000 352,010 -10.8
28/04/2020
18.36
 364,060 18.36 18.45 18.33 12,220 307,600 -9.2
27/04/2020
18.36
 290,260 18.15 18.62 18.09 3,370 202,290 -6.2
24/04/2020
18.15
 182,960 17.80 18.45 17.74 3,130 97,600 -2.9
23/04/2020
17.80
 197,300 17.62 18.15 17.62 9,000 100,000 -2.8
22/04/2020
17.62
 249,040 17.80 17.86 17.15 7,020 190,430 -5.5
21/04/2020
17.80
 277,980 18.80 18.80 17.80 29,000 105,660 -2.3
20/04/2020
18.80
 399,990 18.48 19.77 18.51 1,500 314,130 -10.2
17/04/2020
18.48
 292,870 17.27 18.48 17.39 46,560 249,040 -6.3
16/04/2020
17.27
 173,890 17.62 17.68 17.15 0 427,170 -12.6
15/04/2020
17.62
 184,860 17.24 18.04 17.33 300,540 616,560 -9.4
14/04/2020
17.24
 135,140 17.04 17.39 17.15 52,000 120,910 -2.0
13/04/2020
17.04
 192,530 17.57 18.21 17.04 50,060 180,470 -3.9
10/04/2020
17.57
 38,930 16.80 17.57 16.74 920 22,970 -0.6
09/04/2020
16.80
 152,890 17.33 17.33 16.74 55,010 146,680 -2.6
08/04/2020
17.33
 24,110 17.33 17.57 17.15 7,660 17,980 -0.3
07/04/2020
17.33
 108,200 16.65 17.74 17.10 61,000 91,100 -0.9
06/04/2020
16.65
 210,350 15.57 16.65 15.57 4,010 201,880 -5.5
03/04/2020
15.57
 17,420 15.39 15.92 15.39 1,660 14,610 -0.3
01/04/2020
15.39
 13,380 15.86 16.10 15.39 20 11,960 -0.3
31/03/2020
15.86
 10,130 15.83 16.21 15.48 2,170 2,320 0.0
30/03/2020
15.83
 24,870 16.30 16.30 15.22 8,480 0 0.2
27/03/2020
16.30
 5,780 16.63 16.68 16.30 20 0 0.0
26/03/2020
16.63
 7,180 16.63 17.04 16.45 2,030 5,600 -0.1
25/03/2020
16.63
 25,330 16.80 17.04 16.51 2,510 19,090 -0.5
24/03/2020
16.80
 17,340 17.77 17.77 16.63 500 16,540 -0.5
23/03/2020
17.77
 28,050 18.09 18.09 16.83 2,480 22,850 -0.6
20/03/2020
18.09
 13,780 18.09 18.21 17.86 50 13,400 -0.4
19/03/2020
18.09
 26,590 18.68 18.68 17.86 530 6,310 -0.2
18/03/2020
18.68
 6,550 18.65 19.39 18.51 530 6,310 -0.2
17/03/2020
18.65
 14,640 18.68 18.68 18.21 0 4,000 -0.1
16/03/2020
18.68
 45,590 18.68 19.39 18.21 2,040 37,300 -1.1
13/03/2020
18.68
 12,970 20.00 20.00 18.62 2,860 4,400 0.0
12/03/2020
20.00
 5,560 21.50 21.50 20.00 10 200 0.0
11/03/2020
21.50
 5,490 21.65 21.65 20.85 1,360 0 0.0
10/03/2020
21.65
 2,340 21.15 22.18 21.15 100 0 0.0
09/03/2020
21.15
 21,170 22.32 22.32 21.15 340 1,080 0.0
06/03/2020
22.32
 1,060 22.21 22.62 21.94 50 0 0.0
05/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/03/2020
22.21
 8,210 22.32 22.62 21.85 20 1,220 0.0
04/03/2020
22.32
 43,310 22.03 22.32 22.03 110 1,025,210 -39.0
03/03/2020
22.03
 72,420 22.03 22.15 21.92 2,100 50,000 -1.8
02/03/2020
22.03
 24,010 22.03 22.27 21.74 30 11,440 -0.4
28/02/2020
22.03
 17,960 22.56 22.56 21.95 290 206,680 -7.8
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

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