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)
15/08/2019
28.63
 26,850 29.85 29.96 28.63 0 0 0
14/08/2019
29.85
 36,570 30.87 30.87 29.60 0 0 0
13/08/2019
31.13
 8,660 30.62 31.33 30.36 0 0 0
12/08/2019
30.62
 6,630 30.11 31.13 30.11 0 0 0
09/08/2019
30.21
 76,240 30.62 30.87 28.99 0 0 0
08/08/2019
31.13
 3,550 31.13 31.89 30.62 0 0 0
07/08/2019
31.13
 6,900 29.85 32.20 30.11 0 0 0
06/08/2019
30.11
 22,420 29.85 30.11 28.37 0 0 0
05/08/2019
29.96
 11,260 32.15 32.66 29.90 0 0 0
02/08/2019
32.15
 6,530 32.66 34.45 32.15 0 0 0
01/08/2019
32.91
 23,100 30.62 32.91 30.52 0 0 0
31/07/2019
30.77
 15,270 29.90 31.13 29.90 0 0 0
30/07/2019
30.06
 23,520 28.17 30.06 28.17 0 0 0
29/07/2019
28.12
 22,390 26.28 28.12 26.28 0 0 0
26/07/2019
26.28
 4,930 26.94 26.94 25.52 0 0 0
25/07/2019
26.38
 3,310 26.43 26.43 25.72 0 0 0
24/07/2019
26.23
 1,350 26.54 26.54 25.62 0 0 0
23/07/2019
25.82
 2,010 25.57 26.43 25.57 0 0 0
22/07/2019
25.92
 1,140 26.23 26.23 25.77 0 0 0
19/07/2019
26.23
 1,260 26.54 26.94 26.03 0 0 0
18/07/2019
26.79
 700 26.54 26.79 26.54 0 0 0
17/07/2019
27.40
 2,880 27.30 27.40 26.38 0 0 0
16/07/2019
26.54
 13,860 27.56 27.56 26.08 0 0 0
15/07/2019
28.02
 10 27.76 28.02 28.02 0 0 0
12/07/2019
27.05
 1,310 27.76 28.02 26.54 0 0 0
11/07/2019
27.71
 2,090 28.07 28.48 27.05 0 0 0
10/07/2019
28.07
 1,290 27.96 28.07 27.30 0 0 0
09/07/2019
28.58
 670 28.07 28.58 27.10 0 0 0
08/07/2019
28.58
 1,410 29.04 29.04 28.07 0 0 0
05/07/2019
29.04
 10 29.04 29.04 29.04 0 0 0
04/07/2019
28.53
 2,280 29.70 29.04 26.59 0 0 0
03/07/2019
28.58
 280 29.70 29.70 28.07 0 0 0
02/07/2019
28.58
 3,840 28.58 29.55 28.58 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 28.58 29.55 28.58 0 0 0
27/06/2019
29.55
 300 29.55 29.55 28.58 0 0 0
26/06/2019
29.60
 0 29.60 29.60 29.60 0 0 0
25/06/2019
29.60
 400 28.58 29.60 28.58 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 0 0 0
20/06/2019
29.60
 31,280 29.60 29.70 29.34 0 0 0
19/06/2019
29.60
 13,740 29.60 29.70 29.14 0 0 0
18/06/2019
29.50
 3,710 29.09 29.50 28.88 0 0 0
17/06/2019
29.60
 250 29.60 29.60 29.60 0 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 0 0 0
12/06/2019
29.60
 3,700 29.60 29.65 29.09 0 0 0
11/06/2019
29.60
 9,120 28.58 29.60 28.58 0 0 0
10/06/2019
28.63
 7,430 29.09 29.09 28.58 0 0 0
07/06/2019
29.60
 4,080 29.39 29.60 29.09 0 0 0
06/06/2019
29.60
 3,450 29.60 29.60 29.09 0 0 0
05/06/2019
29.60
 4,810 29.09 30.36 29.09 0 0 0
04/06/2019
29.09
 1,360 29.34 29.34 28.83 0 0 0
03/06/2019
29.09
 8,790 29.09 30.06 29.09 0 0 0
31/05/2019
29.09
 34,850 28.58 29.60 28.53 0 0 0
30/05/2019
28.58
 9,930 26.94 28.58 26.94 0 0 0
29/05/2019
26.94
 1,020 26.08 26.94 26.08 0 0 0
28/05/2019
27.05
 27,990 27.05 27.20 26.54 0 0 0
27/05/2019
27.05
 5,790 27.30 27.30 27.05 0 0 0
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 27.56 27.81 27.35 0 0 0
21/05/2019
27.81
 1,680 27.91 27.91 27.45 0 0 0
20/05/2019
27.91
 2,340 28.07 28.07 27.81 0 0 0
17/05/2019
28.27
 960 27.30 28.53 27.30 0 0 0
16/05/2019
28.93
 220 28.78 28.93 28.78 0 0 0
15/05/2019
28.93
 2,380 28.53 29.34 27.56 0 0 0
14/05/2019
27.45
 5,850 29.19 29.19 27.45 0 0 0
13/05/2019
29.50
 830 29.85 29.85 28.88 0 0 0
10/05/2019
30.62
 100 29.85 30.62 29.85 0 0 0
09/05/2019
29.65
 300 29.90 29.90 29.14 0 0 0
08/05/2019
29.90
 50 29.60 30.57 29.60 0 0 0
07/05/2019
29.60
 1,770 29.96 29.96 29.24 0 0 0
06/05/2019
30.21
 240 30.11 30.21 30.11 0 0 0
03/05/2019
30.21
 260 30.52 30.62 29.85 0 0 0
02/05/2019
30.11
 1,250 31.13 31.13 30.11 0 0 0
26/04/2019
31.18
 160 30.87 31.49 30.87 0 0 0
25/04/2019
31.13
 90 29.65 31.13 29.65 0 0 0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2019
31.59
 3,070 29.70 31.64 29.39 0 0 0
23/04/2019
31.44
 820 29.68 31.59 29.68 0 0 0
22/04/2019
31.59
 6,350 29.63 31.64 29.63 0 0 0
19/04/2019
29.73
 60 29.88 30.08 29.73 0 0 0
18/04/2019
29.63
 6,820 30.13 30.38 29.63 0 0 0
17/04/2019
30.13
 9,770 30.13 30.38 30.13 0 0 0
16/04/2019
30.13
 60 30.13 30.13 30.13 0 0 0
12/04/2019
30.13
 330 30.08 30.13 30.08 0 0 0
11/04/2019
29.88
 700 29.98 30.13 29.88 0 0 0
10/04/2019
29.93
 220 29.98 29.98 29.88 0 0 0
09/04/2019
30.03
 6,640 30.13 30.13 29.98 0 0 0
08/04/2019
30.13
 1,380 30.13 30.13 29.63 0 0 0
05/04/2019
30.13
 3,390 30.13 30.13 29.63 0 0 0
04/04/2019
30.13
 5,560 0 30.13 29.48 0 0 0
03/04/2019
30.13
 220 30.08 30.13 30.08 0 0 0
02/04/2019
30.08
 580 30.08 30.08 30.08 0 0 0
01/04/2019
30.08
 1,430 30.13 30.13 28.92 0 0 0
29/03/2019
30.13
 130 30.38 30.38 30.13 0 0 0
28/03/2019
30.38
 940 30.13 30.38 30.13 0 0 0
27/03/2019
30.13
 120 30.63 30.63 29.63 0 0 0
26/03/2019
30.13
 560 29.78 30.38 29.78 0 0 0
25/03/2019
30.23
 910 30.18 30.28 30.13 0 0 0

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