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)
10/09/2019
28.58
 3,510 28.83 28.88 28.58 1,000 0 0.1
09/09/2019
28.83
 6,720 28.27 29.09 28.58 120 180 0.0
06/09/2019
28.27
 3,570 28.22 28.58 28.22 0 0 0
05/09/2019
28.22
 2,170 28.37 29.09 28.17 470 0 0.0
04/09/2019
28.37
 1,350 28.88 28.88 28.37 100 0 0.0
03/09/2019
28.88
 4,460 28.99 28.99 28.58 3,210 0 0.2
30/08/2019
28.99
 9,230 27.81 29.09 27.56 7,580 0 0.4
29/08/2019
27.81
 7,760 28.42 28.73 27.45 50 0 0.0
28/08/2019
28.42
 10,100 28.07 29.04 27.56 8,490 50 0.5
27/08/2019
28.07
 3,050 27.56 28.32 27.56 20 0 0.0
26/08/2019
27.56
 44,460 28.32 28.32 26.43 22,530 30,050 -0.4
23/08/2019
28.32
 10,160 28.63 28.99 28.32 730 0 0.0
22/08/2019
28.63
 9,890 28.99 29.24 28.63 1,640 2,550 -0.1
21/08/2019
28.99
 34,200 29.24 29.29 28.83 4,150 0 0.2
20/08/2019
29.24
 22,650 29.29 29.60 28.07 4,060 0 0.2
19/08/2019
29.29
 34,810 28.99 29.34 28.99 6,600 2,000 0.3
16/08/2019
28.99
 27,150 28.63 29.55 28.12 10,530 2,000 0.5
15/08/2019
28.63
 26,850 29.85 29.96 28.63 330 0 0.0
14/08/2019
29.85
 36,570 31.13 31.13 29.60 10,660 0 0.6
13/08/2019
31.13
 8,660 30.62 31.33 30.36 6,040 0 0.4
12/08/2019
30.62
 6,630 30.21 31.13 30.11 2,800 0 0.2
09/08/2019
30.21
 76,240 31.13 31.13 28.99 0 10,200 -0.6
08/08/2019
31.13
 3,550 31.13 31.89 30.62 370 0 0.0
07/08/2019
31.13
 6,900 30.11 32.20 30.11 960 4,000 -0.2
06/08/2019
30.11
 22,420 29.96 30.11 28.37 13,210 260 0.8
05/08/2019
29.96
 11,260 32.15 32.66 29.90 660 0 0.0
02/08/2019
32.15
 6,530 32.91 34.45 32.15 20 280 0.0
01/08/2019
32.91
 23,100 30.77 32.91 30.52 19,430 140 1.2
31/07/2019
30.77
 15,270 30.06 31.13 29.90 2,450 2,260 0.0
30/07/2019
30.06
 23,520 28.12 30.06 28.17 7,520 1,100 0.4
29/07/2019
28.12
 22,390 26.28 28.12 26.28 9,250 7,430 0.1
26/07/2019
26.28
 4,930 26.38 26.94 25.52 690 0 0.0
25/07/2019
26.38
 3,310 26.23 26.43 25.72 10 1,200 -0.1
24/07/2019
26.23
 1,350 25.82 26.54 25.62 150 500 0.0
23/07/2019
25.82
 2,010 25.92 26.43 25.57 490 0 0.0
22/07/2019
25.92
 1,140 26.23 26.23 25.77 0 350 0.0
19/07/2019
26.23
 1,260 26.79 26.94 26.03 210 0 0.0
18/07/2019
26.79
 700 27.40 27.40 26.54 100 0 0.0
17/07/2019
27.40
 2,880 26.54 27.40 26.38 1,420 0 0.1
16/07/2019
26.54
 13,860 28.02 28.02 26.08 90 0 0.0
15/07/2019
28.02
 10 27.05 28.02 28.02 10 0 0.0
12/07/2019
27.05
 1,310 27.71 28.02 26.54 90 0 0.0
11/07/2019
27.71
 2,090 28.07 28.48 27.05 30 0 0.0
10/07/2019
28.07
 1,290 28.58 28.58 27.30 60 0 0.0
09/07/2019
28.58
 670 28.58 28.58 27.10 140 0 0.0
08/07/2019
28.58
 1,410 29.04 29.04 28.07 480 0 0.0
05/07/2019
29.04
 10 28.53 29.04 29.04 10 0 0.0
04/07/2019
28.53
 2,280 28.58 29.04 26.59 40 0 0.0
03/07/2019
28.58
 280 28.58 29.70 28.07 50 0 0.0
02/07/2019
28.58
 3,840 28.58 29.55 28.58 30 0 0.0
01/07/2019
28.58
 2,840 28.58 29.09 28.32 0 0 0
28/06/2019
28.58
 4,690 29.55 29.55 28.58 40 890 0.0
27/06/2019
29.55
 300 29.60 29.60 28.58 20 0 0.0
26/06/2019
29.60
 0 29.60 29.60 29.60 0 0 0
25/06/2019
29.60
 400 29.60 29.60 28.58 20 0 0.0
24/06/2019
29.60
 210 29.60 29.60 29.60 0 0 0
21/06/2019
29.60
 5,260 29.60 29.60 29.60 5,250 0 0.3
20/06/2019
29.60
 31,280 29.60 29.70 29.34 31,230 0 1.8
19/06/2019
29.60
 13,740 29.50 29.70 29.14 13,540 300 0.8
18/06/2019
29.50
 3,710 29.60 29.60 28.88 10 1,510 -0.1
17/06/2019
29.60
 250 29.60 29.60 29.60 0 250 0.0
14/06/2019
29.60
 960 29.60 29.60 29.60 0 0 0
13/06/2019
29.60
 22,450 29.60 29.70 29.60 14,170 2,730 0.7
12/06/2019
29.60
 3,700 29.60 29.65 29.09 3,590 1,040 0.1
11/06/2019
29.60
 9,120 28.63 29.60 28.58 6,010 900 0.3
10/06/2019
28.63
 7,430 29.60 29.60 28.58 980 1,580 0.0
07/06/2019
29.60
 4,080 29.60 29.60 29.09 4,010 4,070 0.0
06/06/2019
29.60
 3,450 29.60 29.60 29.09 3,450 0 0.2
05/06/2019
29.60
 4,810 29.09 30.36 29.09 3,700 1,460 0.1
04/06/2019
29.09
 1,360 29.09 29.34 28.83 1,360 0 0.1
03/06/2019
29.09
 8,790 29.09 30.06 29.09 7,990 1,370 0.4
31/05/2019
29.09
 34,850 28.58 29.60 28.53 29,650 5,510 1.4
30/05/2019
28.58
 9,930 26.94 28.58 26.94 8,670 3,670 0.3
29/05/2019
26.94
 1,020 27.05 27.05 26.08 10 390 0.0
28/05/2019
27.05
 27,990 27.05 27.20 26.54 26,160 100 1.4
27/05/2019
27.05
 5,790 27.30 27.30 27.05 340 4,070 -0.2
24/05/2019
27.30
 570 27.56 27.56 27.30 0 0 0
23/05/2019
27.56
 1,500 27.56 27.56 27.56 0 0 0
22/05/2019
27.56
 3,220 27.81 27.81 27.35 140 1,130 -0.1
21/05/2019
27.81
 1,680 27.91 27.91 27.45 10 300 0.0
20/05/2019
27.91
 2,340 28.27 28.27 27.81 20 1,300 -0.1
17/05/2019
28.27
 960 28.93 28.93 27.30 30 0 0.0
16/05/2019
28.93
 220 28.93 28.93 28.78 0 160 0.0
15/05/2019
28.93
 2,380 27.45 29.34 27.56 270 140 0.0
14/05/2019
27.45
 5,850 29.50 29.50 27.45 0 2,960 -0.2
13/05/2019
29.50
 830 30.62 30.62 28.88 0 20 0.0
10/05/2019
30.62
 100 29.65 30.62 29.85 100 0 0.0
09/05/2019
29.65
 300 29.90 29.90 29.14 120 110 0.0
08/05/2019
29.90
 50 29.60 30.57 29.60 40 10 0.0
07/05/2019
29.60
 1,770 30.21 30.21 29.24 340 270 0.0
06/05/2019
30.21
 240 30.21 30.21 30.11 0 220 0.0
03/05/2019
30.21
 260 30.11 30.62 29.85 50 120 0.0
02/05/2019
30.11
 1,250 31.18 31.18 30.11 260 120 0.0
26/04/2019
31.18
 160 31.13 31.49 30.87 150 0 0.0
25/04/2019
31.13
 90 31.59 31.59 29.65 60 0 0.0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2019
31.59
 3,070 31.43 31.64 29.39 1,270 0 0.1
23/04/2019
31.44
 820 31.59 31.59 29.68 410 0 0.0
22/04/2019
31.59
 6,350 29.73 31.64 29.63 6,190 0 0.4
19/04/2019
29.73
 60 29.63 30.08 29.73 30 0 0.0
18/04/2019
29.63
 6,820 30.13 30.38 29.63 20 0 0.0

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