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)
16/11/2018
36.76
 220 34.85 36.86 35.10 200 0 0.0
15/11/2018
34.85
 660 34.90 34.90 33.19 440 0 0.0
14/11/2018
34.90
 30 34.40 34.90 34.75 30 0 0.0
13/11/2018
34.40
 2,540 33.14 34.55 31.44 970 0 0.1
12/11/2018
33.14
 10 34.95 34.95 33.14 0 0 0
09/11/2018
34.95
 190 34.90 35.10 33.19 170 10 0.0
08/11/2018
34.90
 420 35.05 35.15 34.15 220 0 0.0
07/11/2018
35.05
 160 33.64 35.95 33.24 140 0 0.0
06/11/2018
33.64
 2,190 33.34 35.15 33.34 20 990 -0.1
05/11/2018
33.34
 80 35.15 35.55 33.24 60 0 0.0
02/11/2018
35.15
 50 34.60 36.41 32.64 30 0 0.0
01/11/2018
34.60
 3,150 33.14 34.65 33.14 2,030 2,080 0.0
31/10/2018
33.14
 1,370 33.14 33.14 33.14 0 0 0
30/10/2018
33.14
 650 32.14 33.14 31.64 180 0 0.0
29/10/2018
32.14
 160 33.54 33.54 32.14 10 0 0.0
26/10/2018
33.54
 110 33.59 33.59 33.54 0 0 0
25/10/2018
33.59
 2,320 34.95 34.95 32.54 1,140 2,060 -0.1
24/10/2018
34.95
 0 34.95 34.95 34.95 0 0 0
23/10/2018
34.95
 1,880 35.10 35.55 33.54 20 0 0.0
22/10/2018
35.10
 250 35.10 35.60 35.10 10 0 0.0
19/10/2018
35.10
 1,560 35.05 35.60 34.40 350 0 0.0
18/10/2018
35.05
 920 35.75 35.80 34.65 650 0 0.0
17/10/2018
35.75
 360 35.60 36.05 35.15 180 0 0.0
16/10/2018
35.60
 180 35.15 35.95 35.60 10 0 0.0
15/10/2018
35.15
 1,080 36.00 36.16 34.70 120 10 0.0
12/10/2018
36.00
 1,960 36.05 36.51 34.65 60 130 0.0
11/10/2018
36.05
 3,440 36.00 36.36 35.15 380 0 0.0
10/10/2018
36.00
 20 36.71 36.71 36.00 10 0 0.0
09/10/2018
36.71
 180 37.06 37.06 35.20 60 0 0.0
08/10/2018
37.06
 150 37.16 37.16 37.06 0 0 0
05/10/2018
37.16
 400 37.11 37.36 36.36 60 0 0.0
04/10/2018
37.11
 2,420 36.81 37.41 36.31 580 2,000 -0.1
03/10/2018
36.81
 1,720 36.86 36.86 36.46 20 0 0.0
02/10/2018
36.86
 1,810 36.86 36.86 36.46 20 1,000 -0.1
01/10/2018
36.86
 90 37.56 37.56 36.66 20 0 0.0
28/09/2018
37.56
 240 37.66 37.66 36.16 70 0 0.0
27/09/2018
37.66
 70 37.91 37.91 37.66 0 0 0
26/09/2018
37.91
 1,030 37.96 37.96 36.21 10 0 0.0
25/09/2018
37.96
 180 38.06 38.06 36.46 10 0 0.0
24/09/2018
38.06
 300 37.51 38.06 37.56 200 0 0.0
21/09/2018
37.51
 60 37.26 37.61 36.61 20 10 0.0
20/09/2018
37.26
 1,130 37.31 37.31 36.31 20 0 0.0
19/09/2018
37.31
 170 37.41 37.41 37.26 0 0 0
18/09/2018
37.41
 150 37.41 37.46 37.41 0 140 0.0
17/09/2018
37.41
 750 37.16 37.76 37.16 30 10 0.0
14/09/2018
37.16
 18,760 37.91 37.91 37.16 17,800 16,570 0.1
13/09/2018
37.91
 3,840 37.66 37.96 37.16 30,880 31,030 0.0
12/09/2018
37.66
 220 37.66 37.96 36.96 200 0 0.0
11/09/2018
37.66
 450 37.26 38.16 37.16 360 0 0.0
10/09/2018
37.26
 1,730 37.11 37.56 36.96 1,620 880 0.1
07/09/2018
37.11
 5,010 37.06 37.31 36.66 4,290 0 0.3
06/09/2018
37.06
 470 37.61 37.61 36.71 10 0 0.0
05/09/2018
37.61
 500 38.36 38.36 36.91 210 0 0.0
04/09/2018
38.36
 1,500 38.36 38.47 37.16 70 0 0.0
31/08/2018
38.36
 1,020 38.41 38.41 36.71 120 0 0.0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
30/08/2018
38.41
 3,510 36.70 38.41 36.26 280 0 0.0
29/08/2018
36.70
 810 36.31 36.89 35.93 200 120 0.0
28/08/2018
36.31
 4,690 36.31 36.31 33.79 10 3,820 -0.3
27/08/2018
36.31
 2,450 36.31 36.70 36.24 0 2,020 -0.2
24/08/2018
36.31
 3,840 36.50 36.58 36.28 1,000 2,610 -0.2
23/08/2018
36.50
 2,210 36.50 36.66 36.31 280 1,620 -0.1
22/08/2018
36.50
 3,640 35.93 36.62 35.93 20 2,700 -0.3
21/08/2018
35.93
 1,860 35.36 35.93 35.36 70 0 0.0
20/08/2018
35.36
 280 35.93 35.93 35.36 0 250 0.0
17/08/2018
35.93
 1,420 35.93 35.93 35.17 140 1,200 -0.1
16/08/2018
35.93
 1,150 35.93 35.93 35.17 150 900 -0.1
15/08/2018
35.93
 2,760 35.55 35.93 35.55 360 900 -0.1
14/08/2018
35.55
 1,830 35.17 35.93 34.82 60 810 -0.1
13/08/2018
35.17
 3,760 35.32 35.32 34.56 2,310 0 0.2
10/08/2018
35.32
 890 35.66 35.66 34.40 60 0 0.0
09/08/2018
35.66
 6,230 33.33 35.66 33.37 20 0 0.0
08/08/2018
33.33
 1,260 33.49 35.55 33.26 190 0 0.0
07/08/2018
33.49
 450 33.49 33.79 32.87 40 0 0.0
06/08/2018
33.49
 2,040 34.40 34.40 33.26 70 0 0.0
03/08/2018
34.40
 2,330 34.36 34.94 32.87 50 0 0.0
02/08/2018
34.36
 2,710 35.32 35.66 33.26 170 0 0.0
01/08/2018
35.32
 19,450 35.82 36.28 33.33 1,560 0 0.1
31/07/2018
35.82
 720 35.93 36.93 35.17 320 20 0.0
30/07/2018
35.93
 3,110 35.93 35.93 35.74 0 0 0
27/07/2018
35.93
 110 35.89 35.93 35.93 0 0 0
26/07/2018
35.89
 1,590 35.93 36.54 35.17 110 1,000 -0.1
25/07/2018
35.93
 1,060 35.93 36.93 35.93 20 1,040 -0.1
24/07/2018
35.93
 1,060 37.19 37.19 35.74 230 1,050 -0.1
23/07/2018
37.19
 2,420 37.35 37.61 35.93 320 2,000 -0.2
20/07/2018
37.35
 240 36.31 37.35 37.35 190 0 0.0
19/07/2018
36.31
 250 36.70 38.03 36.31 40 210 0.0
18/07/2018
36.70
 40 36.70 37.84 36.70 10 30 0.0
17/07/2018
36.70
 870 36.70 38.00 35.93 30 810 -0.1
16/07/2018
36.70
 970 36.70 37.58 36.31 30,870 31,780 -0.1
13/07/2018
36.70
 10 37.46 37.46 36.70 0 10 0.0
12/07/2018
37.46
 1,870 37.58 37.58 35.01 1,660 440 0.1
11/07/2018
37.58
 0 37.58 37.58 37.58 0 0 0
10/07/2018
37.58
 20 37.08 37.58 37.58 20 0 0.0
09/07/2018
37.08
 740 37.46 37.46 36.35 40 0 0.0
06/07/2018
37.46
 0 37.46 37.46 37.46 0 0 0
05/07/2018
37.46
 470 37.58 37.58 37.08 470 0 0.0
04/07/2018
37.58
 0 37.58 37.58 37.58 0 0 0
03/07/2018
37.58
 2,320 37.61 37.61 36.70 2,120 0 0.2
02/07/2018
37.61
 0 37.61 37.61 37.61 0 0 0
29/06/2018
37.61
 40 37.46 37.61 37.08 20 0 0.0

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