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)
14/08/2017
39.69
 110 39.35 39.69 39.35 0 0 0
11/08/2017
39.43
 910 37.76 39.43 37.76 0 0 0
10/08/2017
39.62
 300 37.65 39.62 37.65 0 0 0
09/08/2017
40.11
 130 36.74 40.11 36.74 0 0 0
08/08/2017
38.97
 60 39.69 39.69 38.94 0 0 0
07/08/2017
39.35
 2,340 39.73 39.73 37.27 0 0 0
04/08/2017
39.73
 3,120 37.76 39.73 36.70 0 0 0
03/08/2017
38.52
 460 38.52 38.52 37.84 0 0 0
02/08/2017
39.35
 3,330 39.73 39.73 39.31 0 0 0
01/08/2017
39.96
 320 40.49 40.49 38.22 0 0 0
31/07/2017
40.49
 340 40.79 40.79 37.84 0 0 0
28/07/2017
40.49
 1,230 41.24 41.24 38.37 0 0 0
27/07/2017
41.24
 2,610 38.26 41.24 37.84 0 0 0
26/07/2017
38.79
 950 37.69 38.79 37.69 0 0 0
25/07/2017
39.31
 40 38.97 39.31 37.08 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 39.73 39.73 36.25 0 0 0
20/07/2017
38.97
 370 39.96 39.96 38.22 0 0 0
19/07/2017
39.58
 30 38.07 39.58 38.03 0 0 0
18/07/2017
39.54
 130 37.95 39.54 37.95 0 0 0
17/07/2017
39.73
 130 39.92 39.92 38.90 0 0 0
14/07/2017
38.90
 3,550 40.87 40.87 37.84 0 0 0
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 41.55 41.55 38.90 0 0 0
12/07/2017
38.86
 4,140 38.17 40.58 37.99 0 0 0
11/07/2017
38.17
 17,270 38.25 38.25 38.14 0 0 0
10/07/2017
38.57
 8,980 38.86 38.86 37.48 0 0 0
07/07/2017
40.24
 4,500 39.72 40.24 37.42 0 0 0
06/07/2017
40.15
 4,240 40.15 42.60 40.15 0 0 0
05/07/2017
41.74
 2,630 40.01 41.74 39.89 0 0 0
04/07/2017
42.60
 1,200 39.58 42.74 38.86 0 0 0
03/07/2017
40.01
 1,100 40.30 40.30 39.58 0 0 0
30/06/2017
39.58
 1,230 39.98 39.98 39.43 0 0 0
29/06/2017
39.43
 2,820 40.01 40.01 37.99 0 0 0
28/06/2017
40.01
 470 40.58 40.58 40.01 0 0 0
27/06/2017
40.58
 120 40.58 40.58 37.99 0 0 0
26/06/2017
40.58
 320 40.58 40.58 40.30 0 0 0
23/06/2017
40.58
 2,280 39.98 40.58 37.99 0 0 0
22/06/2017
38.28
 490 37.42 38.71 37.42 0 0 0
21/06/2017
37.42
 100 37.99 38.28 37.42 0 0 0
20/06/2017
37.42
 130 38.28 38.28 36.56 0 0 0
19/06/2017
37.42
 220 36.56 38.57 36.56 0 0 0
16/06/2017
36.27
 110 36.56 36.56 34.54 0 0 0
15/06/2017
35.98
 180 35.98 35.98 34.54 0 0 0
14/06/2017
36.27
 200 36.27 36.27 36.27 0 0 0
13/06/2017
36.27
 320 36.27 36.27 36.27 0 0 0
12/06/2017
36.56
 290 35.98 36.56 35.98 0 0 0
09/06/2017
35.12
 120 34.54 36.64 34.54 0 0 0
08/06/2017
34.25
 820 32.09 34.25 32.09 0 0 0
07/06/2017
32.09
 5,340 31.92 32.09 31.92 0 0 0
06/06/2017
31.92
 3,490 31.63 31.92 31.09 0 0 0
05/06/2017
31.92
 970 31.66 31.92 31.66 0 0 0
02/06/2017
31.81
 310 31.66 31.81 31.66 0 0 0
01/06/2017
31.66
 1,540 29.65 31.66 29.65 0 0 0
31/05/2017
31.66
 1,350 31.09 31.66 29.94 0 0 0
30/05/2017
31.66
 1,760 30.19 32.24 30.19 0 0 0
29/05/2017
30.22
 190 30.17 30.22 30.17 0 0 0
26/05/2017
29.88
 160 29.88 29.88 29.88 0 0 0
25/05/2017
29.88
 1,280 29.65 29.88 28.78 0 0 0
24/05/2017
29.91
 260 29.65 29.91 29.65 0 0 0
23/05/2017
29.94
 140 29.94 29.94 29.65 0 0 0
22/05/2017
30.22
 200 30.22 30.22 29.96 0 0 0
19/05/2017
28.87
 650 28.87 28.87 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 0 0
16/05/2017
30.22
 10 30.22 30.22 30.22 0 0 0
15/05/2017
30.22
 740 29.94 30.22 29.36 0 0 0
12/05/2017
30.22
 390 29.36 30.22 29.36 0 0 0
11/05/2017
30.19
 1,140 29.36 30.19 29.36 0 0 0
10/05/2017
29.33
 950 29.13 30.22 29.13 0 0 0
09/05/2017
30.11
 280 30.08 30.11 29.07 0 0 0
08/05/2017
30.19
 120 30.19 30.22 30.17 0 0 0
05/05/2017
30.19
 0 30.19 30.19 30.19 0 0 0
04/05/2017
30.19
 160 29.94 30.19 29.94 0 0 0
03/05/2017
30.19
 1,230 29.65 30.19 29.65 0 0 0
28/04/2017
30.22
 440 29.94 30.22 29.91 0 0 0
27/04/2017
29.94
 10,110 28.87 29.94 28.87 0 0 0
26/04/2017
28.50
 480 29.85 29.85 28.50 0 0 0
25/04/2017
29.70
 3,850 28.64 29.70 28.52 0 0 0
24/04/2017
28.81
 10 28.81 28.81 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 0 0 0
17/04/2017
30.48
 200 30.45 30.48 30.45 0 0 0
14/04/2017
30.48
 40 30.48 30.48 30.48 0 0 0
13/04/2017
30.51
 90 30.51 30.51 30.51 0 0 0
12/04/2017
30.51
 110 30.51 30.51 30.51 0 0 0
11/04/2017
30.51
 1,180 30.51 30.51 30.51 0 0 0
10/04/2017
30.51
 60 30.51 30.51 30.51 0 0 0
07/04/2017
28.78
 1,170 29.10 29.10 28.78 0 0 0
05/04/2017
30.80
 0 30.80 30.80 30.80 0 0 0
04/04/2017
30.80
 1,240 29.94 30.80 29.94 0 0 0
03/04/2017
30.63
 290 29.65 30.68 29.50 0 0 0
31/03/2017
30.77
 140 30.91 30.91 30.77 0 0 0
30/03/2017
29.65
 130 27.72 29.65 27.72 0 0 0
29/03/2017
27.72
 89,300 29.47 30.77 27.72 0 0 0
28/03/2017
29.47
 890 29.47 29.47 29.47 0 0 0
27/03/2017
29.47
 0 29.47 29.47 29.47 0 0 0
24/03/2017
29.47
 590 29.47 31.06 29.47 0 0 0
23/03/2017
31.06
 70 31.06 31.06 31.06 0 0 0

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