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
54.10
2 tháng
(2026-08-05) 		5.90 12.14% 7,689,900 -68,320 0
48.55
54.70
54.10
3 tháng
(2026-07-06) 		6.50 13.54% 9,331,700 -68,320 0
45.85
54.70
54.10
6 tháng
(2026-04-07) 		7.18 15.18% 17,245,900 -68,320 0
45.85
54.70
54.10
12 tháng
(2025-10-09) 		9.67 21.57% 54,705,100 -68,320 0
42.83
57.60
54.10
24 tháng
(2024-10-14) 		16.77 44.46% 128,774,300 -68,320 0
34.75
57.61
54.10
36 tháng
(2023-10-20) 		17.52 47.37% 157,314,400 -68,320 0
32.50
57.61
54.10
60 tháng
(2021-11-01) 		27.81 104.19% 225,509,100 -68,320 0
25.03
57.61
54.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2018
38.99
 1,630 39.18 39.18 37.12 0 0 0
02/01/2018
39.18
 6,430 38.99 39.18 38.99 0 0 0
29/12/2017
38.61
 610 38.22 38.99 37.84 0 0 0
28/12/2017
38.99
 320 36.81 38.99 36.77 0 0 0
27/12/2017
38.99
 1,380 38.99 38.99 38.22 0 0 0
26/12/2017
39.33
 600 38.22 39.33 38.22 0 0 0
25/12/2017
39.45
 20 39.45 39.45 39.45 0 0 0
22/12/2017
39.45
 20 39.45 39.45 39.45 0 0 0
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2017
38.99
 15,330 39.52 39.52 38.99 0 0 0
20/12/2017
37.50
 2,900 38.60 38.60 36.70 0 0 0
19/12/2017
38.79
 0 38.79 38.79 38.79 0 0 0
18/12/2017
38.79
 110 38.22 38.79 38.22 0 0 0
15/12/2017
38.75
 210 38.75 38.75 38.75 0 0 0
14/12/2017
38.22
 430 38.79 38.79 38.22 0 0 0
13/12/2017
38.22
 1,790 38.22 38.67 37.84 0 0 0
12/12/2017
37.84
 780 38.37 38.37 37.84 0 0 0
11/12/2017
38.37
 3,910 38.75 38.75 37.84 0 0 0
08/12/2017
38.22
 2,470 36.89 38.22 36.70 0 0 0
07/12/2017
37.84
 7,450 37.84 37.84 36.74 0 0 0
06/12/2017
38.03
 5,220 38.03 38.03 37.84 0 0 0
05/12/2017
38.03
 190 36.17 38.22 36.17 0 0 0
04/12/2017
37.46
 2,230 37.46 37.46 36.70 0 0 0
01/12/2017
36.67
 5,190 36.14 36.67 35.99 0 0 0
30/11/2017
36.67
 1,590 36.25 37.04 36.25 0 0 0
29/11/2017
36.33
 1,190 36.70 36.70 35.72 0 0 0
28/11/2017
37.08
 3,430 37.08 37.46 37.08 0 0 0
27/11/2017
37.42
 5,730 37.84 38.22 35.00 0 0 0
24/11/2017
37.46
 11,240 37.46 37.80 34.51 0 0 0
23/11/2017
37.08
 1,120 37.08 37.08 36.02 0 0 0
22/11/2017
37.27
 2,490 37.84 37.84 37.27 0 0 0
21/11/2017
37.46
 20,480 37.42 37.84 37.08 0 0 0
20/11/2017
37.08
 10 37.08 37.08 37.08 0 0 0
17/11/2017
37.08
 510 37.08 37.08 36.33 0 0 0
16/11/2017
37.46
 0 37.46 37.46 37.46 0 0 0
15/11/2017
37.46
 10 37.46 37.46 37.46 0 0 0
14/11/2017
37.46
 0 37.46 37.46 37.46 0 0 0
13/11/2017
37.46
 13,360 37.46 37.46 37.46 0 0 0
10/11/2017
37.46
 1,410 37.46 37.46 37.46 0 0 0
09/11/2017
37.46
 2,610 37.08 37.69 36.89 0 0 0
08/11/2017
37.39
 210 37.73 37.73 37.39 0 0 0
07/11/2017
37.39
 1,050 37.46 37.69 37.35 0 0 0
06/11/2017
37.39
 20 37.39 37.39 37.39 0 0 0
03/11/2017
36.33
 20 36.33 36.33 36.33 0 0 0
02/11/2017
37.08
 13,110 37.04 37.46 35.95 0 0 0
01/11/2017
37.08
 2,110 37.04 37.08 36.33 0 0 0
31/10/2017
37.04
 280 37.39 37.42 35.99 0 0 0
30/10/2017
37.42
 40 37.42 37.42 37.42 0 0 0
27/10/2017
37.84
 940 37.46 37.84 37.46 0 0 0
26/10/2017
37.99
 180 37.99 37.99 37.99 0 0 0
25/10/2017
37.46
 3,960 36.06 37.61 36.06 0 0 0
24/10/2017
37.46
 930 38.67 38.67 36.10 0 0 0
23/10/2017
37.08
 24,450 37.08 37.57 35.95 0 0 0
20/10/2017
37.65
 1,890 37.76 38.79 35.99 0 0 0
19/10/2017
37.80
 830 36.44 37.80 36.44 0 0 0
18/10/2017
38.10
 5,130 35.95 38.10 35.95 0 0 0
17/10/2017
35.95
 5,560 35.19 36.67 35.19 0 0 0
16/10/2017
36.70
 600 35.99 36.70 35.95 0 0 0
13/10/2017
36.70
 4,490 35.95 36.93 35.87 0 0 0
12/10/2017
36.89
 50 36.33 36.89 36.33 0 0 0
11/10/2017
36.97
 550 36.70 36.97 36.70 0 0 0
10/10/2017
36.97
 370 36.25 37.04 36.14 0 0 0
09/10/2017
37.01
 180 36.14 37.04 35.99 0 0 0
06/10/2017
37.08
 960 36.33 37.08 36.33 0 0 0
05/10/2017
37.08
 0 37.08 37.08 37.08 0 0 0
04/10/2017
37.08
 250 37.80 37.80 36.70 0 0 0
03/10/2017
37.08
 820 37.08 37.08 36.40 0 0 0
02/10/2017
37.46
 1,110 37.42 38.41 37.08 0 0 0
29/09/2017
37.46
 610 37.84 38.60 37.27 0 0 0
28/09/2017
37.46
 1,600 37.08 38.60 37.01 0 0 0
27/09/2017
36.97
 1,440 37.12 37.12 36.97 0 0 0
26/09/2017
37.08
 870 36.70 37.08 36.70 0 0 0
25/09/2017
37.08
 1,120 36.33 37.08 36.33 0 0 0
22/09/2017
37.84
 420 37.42 38.97 36.70 0 0 0
21/09/2017
37.31
 1,150 36.33 37.39 36.33 0 0 0
20/09/2017
36.44
 2,090 36.25 36.63 36.06 0 0 0
19/09/2017
36.25
 430 35.57 36.33 35.57 0 0 0
18/09/2017
36.67
 19,880 36.89 36.89 34.51 0 0 0
15/09/2017
37.08
 850 36.14 37.08 36.14 0 0 0
14/09/2017
37.23
 220 37.39 37.39 36.33 0 0 0
13/09/2017
36.74
 4,340 37.08 37.80 35.95 0 0 0
12/09/2017
38.18
 140 38.18 38.18 38.18 0 0 0
11/09/2017
37.46
 3,030 38.56 38.56 35.19 0 0 0
08/09/2017
37.46
 720 38.41 38.41 36.33 0 0 0
07/09/2017
36.93
 2,060 37.84 38.60 36.93 0 0 0
06/09/2017
37.84
 2,010 39.92 39.92 37.84 0 0 0
05/09/2017
37.84
 3,330 37.84 38.18 35.53 0 0 0
01/09/2017
38.18
 580 37.46 38.18 37.08 0 0 0
31/08/2017
38.22
 2,930 36.89 38.22 36.89 0 0 0
30/08/2017
38.41
 440 38.41 38.41 38.41 0 0 0
29/08/2017
38.56
 390 37.50 38.94 37.27 0 0 0
28/08/2017
39.35
 120 39.35 39.35 39.35 0 0 0
25/08/2017
39.35
 1,740 40.30 40.30 37.84 0 0 0
24/08/2017
37.84
 1,570 38.97 38.97 37.50 0 0 0
23/08/2017
39.73
 140 39.31 40.11 38.22 0 0 0
22/08/2017
39.31
 50 39.31 39.31 39.31 0 0 0
21/08/2017
39.31
 50 38.97 39.31 38.60 0 0 0
18/08/2017
39.35
 1,050 38.97 39.35 38.97 0 0 0
17/08/2017
39.50
 0 39.50 39.50 39.50 0 0 0
16/08/2017
39.50
 990 37.61 39.54 37.61 0 0 0
15/08/2017
39.54
 90 39.69 39.69 37.84 0 0 0

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