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)
24/10/2018
34.95
 0 34.95 34.95 34.95 0 0 0
23/10/2018
34.95
 1,880 35.55 35.55 33.54 0 0 0
22/10/2018
35.10
 250 35.60 35.60 35.10 0 0 0
19/10/2018
35.10
 1,560 35.60 35.60 34.40 0 0 0
18/10/2018
35.05
 920 35.20 35.80 34.65 0 0 0
17/10/2018
35.75
 360 35.75 36.05 35.15 0 0 0
16/10/2018
35.60
 180 35.95 35.95 35.60 0 0 0
15/10/2018
35.15
 1,080 34.70 36.16 34.70 0 0 0
12/10/2018
36.00
 1,960 35.15 36.51 34.65 0 0 0
11/10/2018
36.05
 3,440 36.05 36.36 35.15 0 0 0
10/10/2018
36.00
 20 36.66 36.66 36.00 0 0 0
09/10/2018
36.71
 180 35.65 36.71 35.20 0 0 0
08/10/2018
37.06
 150 37.06 37.06 37.06 0 0 0
05/10/2018
37.16
 400 37.36 37.36 36.36 0 0 0
04/10/2018
37.11
 2,420 36.46 37.41 36.31 0 0 0
03/10/2018
36.81
 1,720 36.66 36.81 36.46 0 0 0
02/10/2018
36.86
 1,810 36.46 36.86 36.46 0 0 0
01/10/2018
36.86
 90 36.71 36.86 36.66 0 0 0
28/09/2018
37.56
 240 37.66 37.66 36.16 0 0 0
27/09/2018
37.66
 70 37.66 37.66 37.66 0 0 0
26/09/2018
37.91
 1,030 36.21 37.91 36.21 0 0 0
25/09/2018
37.96
 180 38.06 38.01 36.46 0 0 0
24/09/2018
38.06
 300 37.81 38.06 37.56 0 0 0
21/09/2018
37.51
 60 37.21 37.61 36.61 0 0 0
20/09/2018
37.26
 1,130 36.76 37.31 36.31 0 0 0
19/09/2018
37.31
 170 37.41 37.41 37.26 0 0 0
18/09/2018
37.41
 150 37.46 37.46 37.41 0 0 0
17/09/2018
37.41
 750 37.16 37.76 37.16 0 0 0
14/09/2018
37.16
 18,760 37.21 37.86 37.16 0 0 0
13/09/2018
37.91
 3,840 37.16 37.96 37.16 0 0 0
12/09/2018
37.66
 220 37.96 37.96 36.96 0 0 0
11/09/2018
37.66
 450 37.56 38.16 37.16 0 0 0
10/09/2018
37.26
 1,730 37.16 37.56 36.96 0 0 0
07/09/2018
37.11
 5,010 36.71 37.31 36.66 0 0 0
06/09/2018
37.06
 470 36.71 37.56 36.71 0 0 0
05/09/2018
37.61
 500 38.31 38.31 36.91 0 0 0
04/09/2018
38.36
 1,500 38.16 38.47 37.16 0 0 0
31/08/2018
38.36
 1,020 38.41 38.41 36.71 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 38.16 38.41 36.26 0 0 0
29/08/2018
36.70
 810 36.31 36.89 35.93 0 0 0
28/08/2018
36.31
 4,690 36.31 36.31 33.79 0 0 0
27/08/2018
36.31
 2,450 36.70 36.70 36.24 0 0 0
24/08/2018
36.31
 3,840 36.50 36.58 36.28 0 0 0
23/08/2018
36.50
 2,210 36.50 36.66 36.31 0 0 0
22/08/2018
36.50
 3,640 35.93 36.62 35.93 0 0 0
21/08/2018
35.93
 1,860 35.93 35.93 35.36 0 0 0
20/08/2018
35.36
 280 35.55 35.55 35.36 0 0 0
17/08/2018
35.93
 1,420 35.93 35.93 35.17 0 0 0
16/08/2018
35.93
 1,150 35.93 35.93 35.17 0 0 0
15/08/2018
35.93
 2,760 35.55 35.93 35.55 0 0 0
14/08/2018
35.55
 1,830 35.17 35.93 34.82 0 0 0
13/08/2018
35.17
 3,760 35.32 35.32 34.56 0 0 0
10/08/2018
35.32
 890 35.55 35.55 34.40 0 0 0
09/08/2018
35.66
 6,230 33.37 35.66 33.37 0 0 0
08/08/2018
33.33
 1,260 33.71 35.55 33.26 0 0 0
07/08/2018
33.49
 450 33.79 33.79 32.87 0 0 0
06/08/2018
33.49
 2,040 34.33 34.36 33.26 0 0 0
03/08/2018
34.40
 2,330 32.87 34.94 32.87 0 0 0
02/08/2018
34.36
 2,710 35.66 35.66 33.26 0 0 0
01/08/2018
35.32
 19,450 36.28 36.28 33.33 0 0 0
31/07/2018
35.82
 720 36.81 36.93 35.17 0 0 0
30/07/2018
35.93
 3,110 35.93 35.93 35.74 0 0 0
27/07/2018
35.93
 110 35.93 35.93 35.93 0 0 0
26/07/2018
35.89
 1,590 36.31 36.54 35.17 0 0 0
25/07/2018
35.93
 1,060 36.89 36.93 35.93 0 0 0
24/07/2018
35.93
 1,060 35.93 35.93 35.74 0 0 0
23/07/2018
37.19
 2,420 37.19 37.61 35.93 0 0 0
20/07/2018
37.35
 240 37.35 37.35 37.35 0 0 0
19/07/2018
36.31
 250 37.80 38.03 36.31 0 0 0
18/07/2018
36.70
 40 37.84 37.84 36.70 0 0 0
17/07/2018
36.70
 870 38.00 38.00 35.93 0 0 0
16/07/2018
36.70
 970 36.70 37.58 36.31 0 0 0
13/07/2018
36.70
 10 36.70 36.70 36.70 0 0 0
12/07/2018
37.46
 1,870 37.46 37.46 35.01 0 0 0
11/07/2018
37.58
 0 37.58 37.58 37.58 0 0 0
10/07/2018
37.58
 20 37.58 37.58 37.58 0 0 0
09/07/2018
37.08
 740 36.35 37.46 36.35 0 0 0
06/07/2018
37.46
 0 37.46 37.46 37.46 0 0 0
05/07/2018
37.46
 470 37.08 37.46 37.08 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 36.70 37.58 36.70 0 0 0
02/07/2018
37.61
 0 37.61 37.61 37.61 0 0 0
29/06/2018
37.61
 40 37.08 37.61 37.08 0 0 0
28/06/2018
37.46
 30 37.08 37.46 37.08 0 0 0
27/06/2018
37.46
 410 37.46 37.46 37.46 0 0 0
26/06/2018
37.65
 0 37.65 37.65 37.65 0 0 0
25/06/2018
37.65
 0 37.65 37.65 37.65 0 0 0
22/06/2018
37.65
 0 37.65 37.65 37.65 0 0 0
21/06/2018
37.65
 0 37.65 37.65 37.65 0 0 0
20/06/2018
37.65
 640 36.70 37.80 36.70 0 0 0
19/06/2018
37.80
 0 37.80 37.80 37.80 0 0 0
18/06/2018
37.80
 40 38.00 38.00 36.70 0 0 0
15/06/2018
37.65
 1,960 37.46 38.19 37.46 0 0 0
14/06/2018
37.46
 1,010 36.70 37.46 36.70 0 0 0
13/06/2018
38.11
 0 38.11 38.11 38.11 0 0 0
12/06/2018
38.11
 0 38.11 38.11 38.11 0 0 0
11/06/2018
38.11
 560 36.70 38.19 36.70 0 0 0
08/06/2018
36.70
 460 36.81 36.81 36.70 0 0 0
07/06/2018
36.70
 1,250 36.70 37.46 36.70 0 0 0
06/06/2018
37.46
 20 37.46 37.46 37.46 0 0 0

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