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)
29/01/2018
38.99
 8,520 37.84 38.99 37.08 6,750 7,890 -0.1
26/01/2018
37.84
 280 39.37 39.37 37.84 200 0 0.0
25/01/2018
39.37
 540 39.37 39.91 37.46 190 0 0.0
22/01/2018
39.37
 120 39.91 39.91 38.22 80 0 0.0
19/01/2018
39.91
 200 39.33 39.91 39.37 200 0 0.0
18/01/2018
39.33
 5,140 39.37 39.95 37.31 2,000 10 0.2
17/01/2018
39.37
 2,150 39.75 39.75 37.46 40 800 -0.1
16/01/2018
39.75
 710 39.75 39.75 37.50 130 0 0.0
15/01/2018
39.75
 3,430 39.56 39.75 39.18 3,270 0 0.3
12/01/2018
39.56
 27,690 39.37 39.56 39.37 27,680 2,390 2.6
11/01/2018
39.37
 10,220 39.37 39.37 39.37 10,220 4,160 0.6
10/01/2018
39.37
 21,370 39.18 39.37 38.22 21,290 20,780 0.1
09/01/2018
39.18
 0 39.18 39.18 39.18 0 0 0
08/01/2018
39.18
 15,240 39.18 39.37 39.18 151,610 136,680 1.5
05/01/2018
39.18
 4,370 39.18 39.18 38.99 4,370 0 0.4
04/01/2018
39.18
 4,690 38.99 39.37 38.99 4,680 1,600 0.3
03/01/2018
38.99
 1,630 39.18 39.18 37.12 1,470 0 0.1
02/01/2018
39.18
 6,430 38.61 39.18 38.99 6,030 6,270 0.0
29/12/2017
38.61
 610 38.99 38.99 37.84 20 500 0.0
28/12/2017
38.99
 320 38.99 38.99 36.77 210 100 0.0
27/12/2017
38.99
 1,380 39.33 39.33 38.22 820 0 0.1
26/12/2017
39.33
 600 39.45 39.45 38.22 50 260 0.0
25/12/2017
39.45
 20 39.45 39.45 39.45 20 0 0.0
22/12/2017
39.45
 20 38.99 39.45 39.45 84,780 84,760 0.0
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2017
38.99
 15,330 37.50 39.52 38.99 15,260 15,240 0.0
20/12/2017
37.50
 2,900 38.79 38.79 36.70 2,470 0 0.2
19/12/2017
38.79
 0 38.79 38.79 38.79 0 0 0
18/12/2017
38.79
 110 38.75 38.79 38.22 110 0 0.0
15/12/2017
38.75
 210 38.22 38.75 38.75 210 0 0.0
14/12/2017
38.22
 430 38.22 38.79 38.22 260 0 0.0
13/12/2017
38.22
 1,790 37.84 38.67 37.84 1,170 100 0.1
12/12/2017
37.84
 780 38.37 38.37 37.84 710 690 0.0
11/12/2017
38.37
 3,910 38.22 38.75 37.84 3,910 0 0.4
08/12/2017
38.22
 2,470 37.84 38.22 36.70 1,970 0 0.2
07/12/2017
37.84
 7,450 38.03 38.03 36.74 7,110 500 0.7
06/12/2017
38.03
 5,220 38.03 38.03 37.84 5,210 0 0.5
05/12/2017
38.03
 190 37.46 38.22 36.17 70 100 0.0
04/12/2017
37.46
 2,230 36.67 37.46 36.70 2,230 0 0.2
01/12/2017
36.67
 5,190 36.67 36.67 35.99 4,300 1,400 0.3
30/11/2017
36.67
 1,590 36.33 37.04 36.25 1,000 400 0.1
29/11/2017
36.33
 1,190 37.08 37.08 35.72 0 0 0
28/11/2017
37.08
 3,430 37.42 37.46 37.08 2,980 3,030 0.0
27/11/2017
37.42
 5,730 37.46 38.22 35.00 1,210 0 0.1
24/11/2017
37.46
 11,240 37.08 37.80 34.51 26,470 11,180 1.5
23/11/2017
37.08
 1,120 37.27 37.27 36.02 50,270 50,850 -0.1
22/11/2017
37.27
 2,490 37.46 37.84 37.27 2,480 1,470 0.1
21/11/2017
37.46
 20,480 37.08 37.84 37.08 50,800 37,120 1.4
20/11/2017
37.08
 10 37.08 37.08 37.08 0 10 0.0
17/11/2017
37.08
 510 37.46 37.46 36.33 490 110 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 10 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 13,360 250 1.3
10/11/2017
37.46
 1,410 37.46 37.46 37.46 1,380 0 0.1
09/11/2017
37.46
 2,610 37.39 37.69 36.89 2,500 0 0.2
08/11/2017
37.39
 210 37.39 37.73 37.39 210 0 0.0
07/11/2017
37.39
 1,050 37.39 37.69 37.35 1,040 0 0.1
06/11/2017
37.39
 20 36.33 37.39 37.39 20 0 0.0
03/11/2017
36.33
 20 37.08 37.08 36.33 0 0 0
02/11/2017
37.08
 13,110 37.08 37.46 35.95 12,930 0 1.3
01/11/2017
37.08
 2,110 37.04 37.08 36.33 20 0 0.0
31/10/2017
37.04
 280 37.42 37.42 35.99 60 0 0.0
30/10/2017
37.42
 40 37.84 37.84 37.42 0 0 0
27/10/2017
37.84
 940 37.99 37.99 37.46 940 0 0.1
26/10/2017
37.99
 180 37.46 37.99 37.99 180 0 0.0
25/10/2017
37.46
 3,960 37.46 37.61 36.06 10 0 0.0
24/10/2017
37.46
 930 37.08 38.67 36.10 80 0 0.0
23/10/2017
37.08
 24,450 37.65 37.65 35.95 24,320 17,490 0.7
20/10/2017
37.65
 1,890 37.80 38.79 35.99 190 0 0.0
19/10/2017
37.80
 830 38.10 38.10 36.44 10 0 0.0
18/10/2017
38.10
 5,130 35.95 38.10 35.95 4,260 1,190 0.3
17/10/2017
35.95
 5,560 36.70 36.70 35.19 5,270 0 0.5
16/10/2017
36.70
 600 36.70 36.70 35.95 90 0 0.0
13/10/2017
36.70
 4,490 36.89 36.93 35.87 4,080 4,230 0.0
12/10/2017
36.89
 50 36.97 36.97 36.33 20 0 0.0
11/10/2017
36.97
 550 36.97 36.97 36.70 50 80 0.0
10/10/2017
36.97
 370 37.01 37.04 36.14 60 0 0.0
09/10/2017
37.01
 180 37.08 37.08 35.99 30 10 0.0
06/10/2017
37.08
 960 37.08 37.08 36.33 70 10 0.0
05/10/2017
37.08
 0 37.08 37.08 37.08 0 0 0
04/10/2017
37.08
 250 37.08 37.80 36.70 30 60 0.0
03/10/2017
37.08
 820 37.46 37.46 36.40 320 0 0.0
02/10/2017
37.46
 1,110 37.46 38.41 37.08 950 0 0.1
29/09/2017
37.46
 610 37.46 38.60 37.27 550 0 0.1
28/09/2017
37.46
 1,600 36.97 38.60 37.01 900 0 0.1
27/09/2017
36.97
 1,440 37.08 37.12 36.97 1,010 0 0.1
26/09/2017
37.08
 870 37.08 37.08 36.70 130 0 0.0
25/09/2017
37.08
 1,120 37.84 37.84 36.33 200 990 -0.1
22/09/2017
37.84
 420 37.31 38.97 36.70 100,390 100,010 0.0
21/09/2017
37.31
 1,150 36.44 37.39 36.33 770 70 0.1
20/09/2017
36.44
 2,090 36.25 36.63 36.06 320 470 0.0
19/09/2017
36.25
 430 36.67 36.67 35.57 90 240 0.0
18/09/2017
36.67
 19,880 37.08 37.08 34.51 15,990 0 1.5
15/09/2017
37.08
 850 37.23 37.23 36.14 330 610 0.0
14/09/2017
37.23
 220 36.74 37.39 36.33 170 0 0.0
13/09/2017
36.74
 4,340 38.18 38.18 35.95 60 1,330 -0.1
12/09/2017
38.18
 140 37.46 38.18 38.18 140 0 0.0
11/09/2017
37.46
 3,030 37.46 38.56 35.19 30 2,440 -0.2
08/09/2017
37.46
 720 36.93 38.41 36.33 70 510 0.0
07/09/2017
36.93
 2,060 37.84 38.60 36.93 90 120 0.0

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