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)
06/09/2017
37.84
 2,010 37.84 39.92 37.84 150 0 0.0
05/09/2017
37.84
 3,330 38.18 38.18 35.53 30 3,000 -0.3
01/09/2017
38.18
 580 38.22 38.22 37.08 340 0 0.0
31/08/2017
38.22
 2,930 38.41 38.41 36.89 1,760 930 0.1
30/08/2017
38.41
 440 38.56 38.56 38.41 240 0 0.0
29/08/2017
38.56
 390 39.35 39.35 37.27 120 0 0.0
28/08/2017
39.35
 120 39.35 39.35 39.35 120 0 0.0
25/08/2017
39.35
 1,740 37.84 40.30 37.84 1,480 10 0.1
24/08/2017
37.84
 1,570 39.73 39.73 37.50 0 0 0
23/08/2017
39.73
 140 39.31 40.11 38.22 100 0 0.0
22/08/2017
39.31
 50 39.31 39.31 39.31 0 0 0
21/08/2017
39.31
 50 39.35 39.35 38.60 30 0 0.0
18/08/2017
39.35
 1,050 39.50 39.50 38.97 40 40 0
17/08/2017
39.50
 0 39.50 39.50 39.50 0 0 0
16/08/2017
39.50
 990 39.54 39.54 37.61 980 10 0.1
15/08/2017
39.54
 90 39.69 39.69 37.84 30 50 0.0
14/08/2017
39.69
 110 39.43 39.69 39.35 10 0 0.0
11/08/2017
39.43
 910 39.62 39.62 37.76 60 850 -0.1
10/08/2017
39.62
 300 40.11 40.11 37.65 170 0 0.0
09/08/2017
40.11
 130 38.97 40.11 36.74 100 0 0.0
08/08/2017
38.97
 60 39.35 39.69 38.94 30 0 0.0
07/08/2017
39.35
 2,340 39.73 39.73 37.27 1,240 900 0.0
04/08/2017
39.73
 3,120 38.52 39.73 36.70 1,960 900 0.1
03/08/2017
38.52
 460 39.35 39.35 37.84 60 70 0.0
02/08/2017
39.35
 3,330 39.96 39.96 39.31 0 0 0
01/08/2017
39.96
 320 40.49 40.49 38.22 30 290 0.0
31/07/2017
40.49
 340 40.49 40.79 37.84 220 90 0.0
28/07/2017
40.49
 1,230 41.24 41.24 38.37 690 720 0.0
27/07/2017
41.24
 2,610 38.79 41.24 37.84 400 1,010 -0.1
26/07/2017
38.79
 950 39.31 39.31 37.69 30 0 0.0
25/07/2017
39.31
 40 39.43 39.43 37.08 20 0 0.0
24/07/2017
39.43
 0 39.43 39.43 39.43 0 0 0
21/07/2017
39.43
 5,110 38.97 39.73 36.25 40 0 0.0
20/07/2017
38.97
 370 39.58 39.96 38.22 210 0 0.0
19/07/2017
39.58
 30 39.54 39.58 38.03 10 0 0.0
18/07/2017
39.54
 130 39.73 39.73 37.95 30 0 0.0
17/07/2017
39.73
 130 38.90 39.92 38.90 130 0 0.0
14/07/2017
38.90
 3,550 38.90 40.87 37.84 1,220 1,750 -0.1
13/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/03 (Volume + 30%, Ratio=0.30)
13/07/2017
38.90
 2,680 38.86 41.55 38.90 30 1,670 -0.2
12/07/2017
38.86
 4,140 38.17 40.58 37.99 3,210 3,580 0.0
11/07/2017
38.17
 17,270 38.57 38.57 38.14 14,190 17,270 -0.4
10/07/2017
38.57
 8,980 40.24 40.24 37.48 8,350 8,910 -0.1
07/07/2017
40.24
 4,500 40.15 40.24 37.42 1,240 3,750 -0.3
06/07/2017
40.15
 4,240 41.74 42.60 40.15 90 3,220 -0.4
05/07/2017
41.74
 2,630 42.60 42.60 39.89 160 1,180 -0.1
04/07/2017
42.60
 1,200 40.01 42.74 38.86 560 1,000 -0.1
03/07/2017
40.01
 1,100 39.58 40.30 39.58 30 700 -0.1
30/06/2017
39.58
 1,230 39.43 39.98 39.43 950 0 0.1
29/06/2017
39.43
 2,820 40.01 40.01 37.99 2,570 0 0.4
28/06/2017
40.01
 470 40.58 40.58 40.01 320 0 0.0
27/06/2017
40.58
 120 40.58 40.58 37.99 30 0 0.0
26/06/2017
40.58
 320 40.58 40.58 40.30 170 0 0.0
23/06/2017
40.58
 2,280 38.28 40.58 37.99 100 0 0.0
22/06/2017
38.28
 490 37.42 38.71 37.42 460 0 0.1
21/06/2017
37.42
 100 37.42 38.28 37.42 70 0 0.0
20/06/2017
37.42
 130 37.42 38.28 36.56 70 50 0.0
19/06/2017
37.42
 220 36.27 38.57 36.56 60 0 0.0
16/06/2017
36.27
 110 35.98 36.56 34.54 40 70 0.0
15/06/2017
35.98
 180 36.27 36.27 34.54 160 170 0.0
14/06/2017
36.27
 200 36.27 36.27 36.27 200 0 0.0
13/06/2017
36.27
 320 36.56 36.56 36.27 310 0 0.0
12/06/2017
36.56
 290 35.12 36.56 35.98 70 0 0.0
09/06/2017
35.12
 120 34.25 36.64 34.54 110 30 0.0
08/06/2017
34.25
 820 32.09 34.25 32.09 820 0 0.1
07/06/2017
32.09
 5,340 31.92 32.09 31.92 510 0 0.1
06/06/2017
31.92
 3,490 31.92 31.92 31.09 156,290 155,000 0.1
05/06/2017
31.92
 970 31.81 31.92 31.66 960 0 0.1
02/06/2017
31.81
 310 31.66 31.81 31.66 30 0 0.0
01/06/2017
31.66
 1,540 31.66 31.66 29.65 40 0 0.0
31/05/2017
31.66
 1,350 31.66 31.66 29.94 1,050 0 0.1
30/05/2017
31.66
 1,760 30.22 32.24 30.19 350 1,160 -0.1
29/05/2017
30.22
 190 29.88 30.22 30.17 190 0 0.0
26/05/2017
29.88
 160 29.88 29.88 29.88 20,160 20,000 0.0
25/05/2017
29.88
 1,280 29.91 29.91 28.78 1,160 1,210 0.0
24/05/2017
29.91
 260 29.94 29.94 29.65 110 0 0.0
23/05/2017
29.94
 140 30.22 30.22 29.65 30 0 0.0
22/05/2017
30.22
 200 28.87 30.22 29.96 10 170 0.0
19/05/2017
28.87
 650 30.22 30.22 28.87 0 0 0
18/05/2017
30.22
 0 30.22 30.22 30.22 0 0 0
17/05/2017
30.22
 60 30.22 30.22 30.22 0 60 0.0
16/05/2017
30.22
 10 30.22 30.22 30.22 0 10 0.0
15/05/2017
30.22
 740 30.22 30.22 29.36 720 10 0.1
12/05/2017
30.22
 390 30.19 30.22 29.36 260 10 0.0
11/05/2017
30.19
 1,140 29.33 30.19 29.36 30 0 0.0
10/05/2017
29.33
 950 30.11 30.22 29.13 37,680 37,180 0.1
09/05/2017
30.11
 280 30.19 30.19 29.07 150 20 0.0
08/05/2017
30.19
 120 30.19 30.22 30.17 50 10 0.0
05/05/2017
30.19
 0 30.19 30.19 30.19 0 0 0
04/05/2017
30.19
 160 30.19 30.19 29.94 150 0 0.0
03/05/2017
30.19
 1,230 30.22 30.22 29.65 1,220 0 0.1
28/04/2017
30.22
 440 29.94 30.22 29.91 430 0 0.0
27/04/2017
29.94
 10,110 28.50 29.94 28.87 10,110 10,010 0.0
26/04/2017
28.50
 480 29.70 29.85 28.50 30 0 0.0
25/04/2017
29.70
 3,850 28.81 29.70 28.52 3,080 0 0.3
24/04/2017
28.81
 10 30.48 30.48 28.81 0 0 0
21/04/2017
30.48
 0 30.48 30.48 30.48 0 0 0
20/04/2017
30.48
 0 30.48 30.48 30.48 0 0 0
19/04/2017
30.48
 0 30.48 30.48 30.48 0 0 0
18/04/2017
30.48
 1,460 30.48 30.48 28.38 630 780 0.0
17/04/2017
30.48
 200 30.48 30.48 30.45 200 0 0.0

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