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)
28/01/2016
20.07
 0 20.07 20.07 20.07 0 0 0
27/01/2016
20.07
 150 19.31 20.07 19.42 150 0 0.0
26/01/2016
19.31
 80 18.99 19.31 19.31 50 0 0.0
25/01/2016
18.99
 190 19.10 19.10 18.99 190 0 0.0
22/01/2016
19.10
 30 18.13 19.10 19.10 30 0 0.0
21/01/2016
18.13
 20 19.42 19.42 18.13 0 0 0
20/01/2016
19.42
 10 19.42 19.42 19.42 10 0 0.0
19/01/2016
19.42
 0 19.42 19.42 19.42 0 0 0
18/01/2016
19.42
 5,430 19.10 19.42 17.91 5,400 0 0.4
15/01/2016
19.10
 30 18.34 19.31 19.10 20 0 0.0
14/01/2016
18.34
 1,700 19.21 19.21 18.34 1,700 0 0.1
13/01/2016
19.21
 0 19.21 19.21 19.21 0 0 0
12/01/2016
19.21
 140 18.34 19.21 18.34 140 0 0.0
11/01/2016
18.34
 11,030 19.10 19.10 17.91 11,000 30 0.9
08/01/2016
19.10
 70 19.21 19.42 18.77 60 0 0.0
07/01/2016
19.21
 0 19.21 19.21 19.21 0 0 0
06/01/2016
19.21
 640 18.67 19.21 18.45 590 0 0.1
05/01/2016
18.67
 30 18.34 18.67 18.67 0 0 0
04/01/2016
18.34
 0 18.34 18.34 18.34 0 0 0
31/12/2015
18.34
 270 17.48 18.34 18.13 240 0 0.0
30/12/2015
17.48
 11,780 18.77 18.77 17.48 0 11,780 -1.0
29/12/2015
18.77
 380 17.91 18.77 17.70 370 0 0.0
28/12/2015
17.91
 950 18.13 19.21 17.70 20,090 20,000 0.0
25/12/2015
18.13
 30 18.13 18.13 18.13 30 0 0.0
24/12/2015
18.13
 110 18.34 19.53 17.48 90 0 0.0
23/12/2015
18.34
 250 17.91 18.99 17.37 220 0 0.0
22/12/2015
17.91
 170 18.34 18.34 17.26 40 0 0.0
21/12/2015
18.34
 380 17.26 18.34 17.05 60 310 0.0
18/12/2015
17.26
 840 17.26 17.26 17.26 0 560 0.0
17/12/2015
17.26
 320 17.26 17.37 17.26 0 0 0
16/12/2015
17.26
 290 17.26 17.26 17.16 150 0 0.0
15/12/2015
17.26
 690 17.16 17.26 17.16 0 0 0
14/12/2015
17.16
 160 17.26 17.26 17.16 0 0 0
11/12/2015
17.26
 2,400 17.05 17.26 16.83 30 0 0.0
10/12/2015
17.05
 150 17.05 17.48 17.05 10 0 0.0
09/12/2015
17.05
 2,250 17.26 17.59 16.18 20 130 0.0
08/12/2015
17.26
 530 17.48 17.48 17.26 0 0 0
07/12/2015
17.48
 920 18.13 18.13 17.48 0 0 0
04/12/2015
18.13
 10 17.80 18.13 18.13 10 0 0.0
03/12/2015
17.80
 430 17.80 17.80 17.80 0 0 0
02/12/2015
17.80
 100 18.34 18.34 17.80 0 0 0
01/12/2015
18.34
 200 18.34 18.34 18.34 200 0 0.0
30/11/2015: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2015
18.34
 370 17.70 18.34 17.26 250 0 0.0
27/11/2015
17.70
 490 18.12 18.12 17.06 10 0 0.0
26/11/2015
18.12
 2,010 18.33 18.33 17.06 1,010 0 0.1
25/11/2015
18.33
 170 18.33 19.51 18.33 160 0 0.0
24/11/2015
18.33
 0 18.33 18.33 18.33 0 0 0
23/11/2015
18.33
 220 18.44 19.19 18.33 120 0 0.0
20/11/2015
18.44
 40 18.55 18.55 18.33 30 0 0.0
19/11/2015
18.55
 40 18.44 18.55 18.33 10 0 0.0
18/11/2015
18.44
 250 18.55 18.55 18.23 200 0 0.0
17/11/2015
18.55
 240 18.55 19.51 18.33 120 0 0.0
16/11/2015
18.55
 140 18.55 19.19 18.55 110 0 0.0
13/11/2015
18.55
 220 17.70 18.55 17.70 200,220 200,000 0.0
12/11/2015
17.70
 230 17.27 17.70 17.48 120 0 0.0
11/11/2015
17.27
 10,710 18.12 18.12 17.06 10,010 3,290 0.6
10/11/2015
18.12
 30 18.01 18.12 18.12 10 0 0.0
09/11/2015
18.01
 480 18.12 18.12 16.95 260 0 0.0
06/11/2015
18.12
 4,860 17.70 18.33 16.52 170 0 0.0
05/11/2015
17.70
 240 16.84 17.70 16.84 140 0 0.0
04/11/2015
16.84
 1,730 16.84 17.16 16.52 310 0 0.0
03/11/2015
16.84
 40 17.06 17.06 16.10 10 0 0.0
02/11/2015
17.06
 70 17.06 17.06 17.06 70 0 0.0
30/10/2015
17.06
 180 16.74 17.06 17.06 180 10 0.0
29/10/2015
16.74
 10 16.74 16.74 16.74 0 0 0
28/10/2015
16.74
 20 16.84 16.84 16.74 10 0 0.0
27/10/2015
16.84
 570 16.74 16.95 16.84 500 30 0.0
26/10/2015
16.74
 1,020 16.63 16.74 16.63 1,010 500 0.0
23/10/2015
16.63
 650 16.84 16.84 15.99 180 0 0.0
22/10/2015
16.84
 1,670 16.84 16.84 15.78 10 0 0.0
21/10/2015
16.84
 0 16.84 16.84 16.84 0 0 0
20/10/2015
16.84
 910 16.84 16.84 15.99 10 400 0.0
19/10/2015
16.84
 0 16.84 16.84 16.84 0 0 0
16/10/2015
16.84
 360 16.42 17.27 15.56 110 0 0.0
15/10/2015
16.42
 110 16.42 16.42 15.99 10 0 0.0
14/10/2015
16.42
 20 16.20 16.84 16.42 10 0 0.0
13/10/2015
16.20
 0 16.20 16.20 16.20 0 0 0
12/10/2015
16.20
 520 17.06 17.06 15.99 0 0 0
09/10/2015
17.06
 0 17.06 17.06 17.06 0 0 0
08/10/2015
17.06
 120 15.99 17.06 16.20 120 0 0.0
07/10/2015
15.99
 990 15.88 16.95 15.56 310 80 0.0
06/10/2015
15.88
 40 15.56 15.88 14.92 30 0 0.0
05/10/2015
15.56
 120 15.35 16.31 15.35 120 0 0.0
02/10/2015
15.35
 0 15.35 15.35 15.35 0 0 0
01/10/2015
15.35
 220 15.35 15.35 15.03 0 0 0
30/09/2015
15.35
 30 15.14 15.88 15.35 464,443 464,423 0.0
29/09/2015
15.14
 3,710 14.82 15.14 14.50 3,700 2,810 0.1
28/09/2015
14.82
 7,010 14.71 15.14 14.28 7,010 90 0.5
25/09/2015
14.71
 8,700 14.71 14.82 14.60 7,670 500 0.5
24/09/2015
14.71
 14,690 14.18 14.71 14.18 10,190 600 0.6
23/09/2015
14.18
 38,890 13.64 14.18 13.54 31,180 1,230 2.0
22/09/2015
13.64
 10,560 13.75 13.75 13.43 10,300 0 0.7
21/09/2015
13.75
 410 13.96 13.96 13.43 10 0 0.0
18/09/2015
13.96
 520 14.07 14.50 13.86 520 0 0.0
17/09/2015
14.07
 0 14.07 14.07 14.07 0 0 0
16/09/2015
14.07
 19,950 13.86 14.07 12.90 1,270 19,780 -1.1
15/09/2015
13.86
 0 13.86 13.86 13.86 0 0 0
14/09/2015
13.86
 30 14.28 14.28 13.86 0 30 0.0
11/09/2015
14.28
 2,330 13.75 14.28 13.43 2,310 10 0.1
10/09/2015
13.75
 310 13.75 13.75 13.43 20 0 0.0

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