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)
14/04/2017
30.48
 40 30.51 30.51 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 30.51 377,937 377,937 0
11/04/2017
30.51
 1,180 30.51 30.51 30.51 1,180 310 0.1
10/04/2017
30.51
 60 28.78 30.51 30.51 0 0 0
07/04/2017
28.78
 1,170 30.80 30.80 28.78 800 0 0.1
05/04/2017
30.80
 0 30.80 30.80 30.80 0 0 0
04/04/2017
30.80
 1,240 30.63 30.80 29.94 1,240 500 0.1
03/04/2017
30.63
 290 30.77 30.77 29.50 160 0 0.0
31/03/2017
30.77
 140 29.65 30.91 30.77 40 0 0.0
30/03/2017
29.65
 130 27.72 29.65 27.72 120 0 0.0
29/03/2017
27.72
 89,300 29.47 30.77 27.72 87,810 85,800 0.2
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 31.06 31.06 29.47 20 0 0.0
23/03/2017
31.06
 70 31.06 31.06 31.06 60 0 0.0
22/03/2017
31.06
 670 31.09 31.09 29.94 30 10 0.0
21/03/2017
31.09
 290 31.09 31.09 31.09 0 0 0
20/03/2017
31.09
 400 31.09 31.09 31.09 110 0 0.0
17/03/2017
31.09
 510 31.09 31.09 29.65 10 100 0.0
16/03/2017
31.09
 1,680 30.22 31.09 30.22 680 0 0.1
15/03/2017
30.22
 12,110 30.22 30.22 29.36 11,890 0 1.2
14/03/2017
30.22
 11,740 29.65 30.22 28.21 208,961 0 21.9
13/03/2017
29.65
 5,580 29.94 29.94 28.24 890,470 560 93.4
10/03/2017
29.94
 120 30.08 30.08 28.24 10 20 0.0
09/03/2017
30.08
 70,290 29.91 30.08 27.95 70,010 35,730 3.6
08/03/2017
29.91
 770 29.94 29.94 28.21 570 0 0.1
07/03/2017
29.94
 5,930 30.02 30.02 27.92 470 0 0.0
06/03/2017
30.02
 560 30.08 30.08 28.50 510 0 0.1
03/03/2017
30.08
 5,560 28.78 30.08 28.21 5,560 1,250 0.4
02/03/2017
28.78
 350 28.73 28.78 27.92 280 0 0.0
01/03/2017
28.73
 80 28.78 28.78 28.50 30 0 0.0
28/02/2017
28.78
 30 28.78 28.78 28.78 30 0 0.0
27/02/2017
28.78
 40 29.07 29.07 28.78 10 0 0.0
24/02/2017
29.07
 1,460 29.50 29.50 27.95 1,150 0 0.1
23/02/2017
29.50
 700 29.85 29.85 29.36 700 430 0.0
22/02/2017
29.85
 130 29.99 29.99 29.85 0 100 0.0
21/02/2017
29.99
 550 29.79 30.05 29.79 20 0 0.0
20/02/2017
29.79
 1,060 29.62 29.94 29.36 730 290 0.0
17/02/2017
29.62
 340 29.36 31.09 29.36 230 30 0.0
16/02/2017
29.36
 500 29.36 29.94 29.36 50 0 0.0
15/02/2017
29.36
 610 28.78 29.62 27.78 30 420 0.0
14/02/2017
28.78
 6,930 29.50 30.05 28.78 6,840 6,560 0.0
13/02/2017
29.50
 10,200 29.07 29.91 28.64 8,910 3,470 0.5
10/02/2017
29.07
 4,010 28.61 29.65 28.50 4,010 200 0.4
09/02/2017
28.61
 6,180 28.21 28.64 28.18 5,980 800 0.5
08/02/2017
28.21
 690 28.70 28.70 27.66 20 10 0.0
07/02/2017
28.70
 160 28.70 28.70 28.70 160 0 0.0
06/02/2017
28.70
 1,870 28.75 28.75 27.63 1,330 10 0.1
03/02/2017
28.75
 310 28.06 28.75 28.75 10 0 0.0
02/02/2017
28.06
 370 28.15 28.15 28.06 0 0 0
25/01/2017
28.15
 90 28.44 28.70 27.92 70 20 0.0
24/01/2017
28.44
 60 28.50 28.50 27.69 30 0 0.0
23/01/2017
28.50
 140 28.58 28.58 28.50 350,705 350,685 0.0
20/01/2017
28.58
 5,430 28.70 28.70 27.63 4,400 0 0.4
19/01/2017
28.70
 0 28.70 28.70 28.70 1,497,000 0 142.2
18/01/2017
28.70
 0 28.70 28.70 28.70 0 0 0
17/01/2017
28.70
 1,310 28.67 28.70 27.92 350,410 350,000 0.0
16/01/2017
28.67
 1,190 28.67 28.67 28.21 1,190 0 0.1
13/01/2017
28.67
 5,680 28.50 28.75 28.21 5,680 860 0.5
12/01/2017
28.50
 1,450 28.67 28.67 27.63 170 0 0.0
11/01/2017
28.67
 1,590 28.38 28.73 28.67 40 700 -0.1
10/01/2017
28.38
 1,380 28.21 28.47 27.63 820 0 0.1
09/01/2017
28.21
 1,310 28.78 29.07 27.63 200,310 200,010 0.0
06/01/2017
28.78
 2,180 28.67 30.22 27.66 660 400 0.0
05/01/2017
28.67
 1,630 28.67 28.67 27.63 1,000 110 0.1
04/01/2017
28.67
 660 28.75 28.75 27.66 340 40 0.0
03/01/2017
28.75
 510 29.07 29.07 27.63 310 0 0.0
30/12/2016
29.07
 2,600 28.50 29.07 27.34 1,050 1,550 0.0
29/12/2016
28.50
 1,260 28.75 28.75 27.63 260 0 0.0
28/12/2016
28.75
 660 28.78 29.07 28.50 540 0 0.1
27/12/2016
28.78
 0 28.78 28.78 28.78 0 0 0
26/12/2016
28.78
 4,520 28.50 28.78 26.51 2,520 3,700 -0.1
23/12/2016
28.50
 890 29.07 29.07 27.06 230 500 0.0
22/12/2016
29.07
 170 28.78 29.07 29.07 170 10 0.0
21/12/2016
28.78
 200 28.78 28.78 28.78 110 0 0.0
20/12/2016
28.78
 560 28.78 29.36 27.92 30 510 0.0
19/12/2016
28.78
 430 28.78 30.80 28.64 250 30 0.0
16/12/2016
28.78
 140 28.78 28.78 27.92 130 20 0.0
15/12/2016
28.78
 630 28.50 28.78 27.09 120 530 0.0
14/12/2016
28.50
 190 28.78 28.78 28.21 135,110 135,070 0.0
13/12/2016
28.78
 100 28.78 28.78 28.78 65,100 65,000 0.0
12/12/2016
28.78
 280 29.79 29.94 28.78 270 90 0.0
09/12/2016
29.79
 130 28.78 29.79 28.78 110 20 0.0
08/12/2016
28.78
 170 29.94 29.94 28.78 0 170 0.0
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016
29.94
 360 29.50 29.94 29.91 360 50 0.0
06/12/2016
29.50
 20 29.50 29.50 29.50 20 20 0
05/12/2016
29.50
 30 29.50 29.50 29.50 0 30 0.0
02/12/2016
29.50
 60 29.50 29.50 29.50 0 0 0
01/12/2016
29.50
 0 29.50 29.50 29.50 0 0 0
30/11/2016
29.50
 0 29.50 29.50 29.50 0 0 0
29/11/2016
29.50
 30 29.50 29.50 29.50 30 10 0.0
28/11/2016
29.50
 240 29.50 29.50 28.65 100,020 100,000 0.0
25/11/2016
29.50
 1,300 29.50 29.50 28.79 230 1,280 -0.1
24/11/2016
29.50
 10 29.50 29.50 29.50 0 10 0.0
23/11/2016
29.50
 0 29.50 29.50 29.50 0 0 0
22/11/2016
29.50
 220 29.47 29.50 28.65 50 20 0.0
21/11/2016
29.47
 1,580 29.79 29.79 28.68 30 1,430 -0.1
18/11/2016
29.79
 0 29.79 29.79 29.79 0 0 0
17/11/2016
29.79
 0 29.79 29.79 29.79 0 0 0

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