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)
30/08/2013
5.35
 2,510 5.42 5.42 5.13 10 0 0.0
29/08/2013
5.42
 0 5.42 5.42 5.42 0 0 0
28/08/2013
5.42
 3,350 5.13 5.42 5.13 2,010 0 0.1
27/08/2013
5.13
 20,250 5.28 5.28 5.10 0 0 0
26/08/2013
5.28
 2,240 5.54 5.54 5.18 0 0 0
23/08/2013
5.54
 320 5.28 5.54 5.15 0 0 0
22/08/2013
5.28
 110 5.28 5.28 5.20 0 0 0
21/08/2013
5.28
 10 5.22 5.28 5.28 0 0 0
20/08/2013
5.22
 5,100 5.20 5.28 5.22 100 0 0.0
19/08/2013
5.20
 3,310 5.20 5.28 5.20 0 100 0.0
16/08/2013
5.20
 2,470 5.42 5.42 5.20 0 0 0
15/08/2013
5.42
 410 5.40 5.42 5.20 0 0 0
14/08/2013
5.40
 30,210 5.28 5.40 5.28 20,010 0 0.7
13/08/2013
5.28
 3,580 5.35 5.35 5.28 2,380 0 0.1
12/08/2013
5.35
 4,900 5.42 5.42 5.28 2,400 0 0.1
09/08/2013
5.42
 580 5.42 5.42 5.28 50 0 0.0
08/08/2013
5.42
 770 5.42 5.42 5.28 770 0 0.0
07/08/2013
5.42
 21,920 5.28 5.42 5.28 18,630 0 0.7
06/08/2013
5.28
 1,100 5.57 5.57 5.28 950 0 0.0
05/08/2013
5.57
 15,740 5.35 5.57 5.13 14,120 0 0.5
02/08/2013
5.35
 3,010 5.28 5.35 5.13 150,010 150,000 0.0
01/08/2013
5.28
 3,620 5.50 5.50 5.13 2,020 0 0.1
31/07/2013
5.50
 1,090 5.42 5.50 5.13 840 0 0.0
30/07/2013
5.42
 85,280 5.28 5.42 5.13 15,750 0 0.6
29/07/2013
5.28
 500 5.35 5.35 5.13 20 0 0.0
26/07/2013
5.35
 420 5.18 5.35 5.20 410 0 0.0
25/07/2013
5.18
 40,540 4.84 5.18 4.84 155,162 126,442 1.0
24/07/2013
4.84
 3,510 4.84 4.91 4.84 3,500 0 0.1
23/07/2013
4.84
 4,320 4.69 4.84 4.76 0 0 0
22/07/2013
4.69
 760 4.84 4.84 4.52 400 0 0.0
19/07/2013
4.84
 730 4.60 4.84 4.62 0 0 0
18/07/2013
4.60
 230 4.93 4.98 4.60 20 0 0.0
17/07/2013
4.93
 1,220 4.84 5.06 4.91 0 0 0
16/07/2013
4.84
 27,800 4.53 4.84 4.81 27,500 1,000 0.9
15/07/2013
4.53
 100 4.69 4.69 4.53 0 0 0
12/07/2013
4.69
 260 4.60 4.69 4.34 240 0 0.0
11/07/2013
4.60
 20 4.32 4.60 4.60 20 0 0.0
10/07/2013
4.32
 40 4.52 4.52 4.32 0 0 0
09/07/2013
4.52
 2,360 4.60 4.60 4.31 20 0 0.0
08/07/2013
4.60
 0 4.60 4.60 4.60 0 0 0
05/07/2013
4.60
 5,410 4.37 4.60 4.25 20 0 0.0
04/07/2013
4.37
 90 4.53 4.53 4.37 50 0 0.0
03/07/2013
4.53
 400 4.60 4.60 4.40 100 0 0.0
02/07/2013
4.60
 1,100 4.40 4.60 4.40 20 0 0.0
01/07/2013
4.40
 0 4.40 4.40 4.40 0 0 0
28/06/2013
4.40
 70 4.25 4.54 4.40 60 0 0.0
27/06/2013
4.25
 1,660 4.37 4.40 4.25 240 0 0.0
26/06/2013
4.37
 1,410 4.68 4.84 4.37 151,300 0 5.1
25/06/2013
4.68
 14,130 4.53 4.68 4.40 230 800 0.0
24/06/2013
4.53
 16,080 4.54 4.54 4.40 30 0 0.0
21/06/2013
4.54
 8,110 4.59 4.59 4.38 220 0 0.0
20/06/2013
4.59
 12,840 4.37 4.65 4.30 120 0 0.0
19/06/2013
4.37
 730 4.47 4.50 4.37 0 0 0
18/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2013
4.47
 25,330 4.24 4.47 4.40 250 0 0.0
17/06/2013
4.24
 23,530 4.24 4.39 4.24 30 0 0.0
14/06/2013
4.24
 12,040 4.24 4.52 4.24 0 0 0
13/06/2013
4.24
 1,180 4.31 4.39 4.22 130 0 0.0
12/06/2013
4.31
 18,060 4.24 4.31 4.24 200 0 0.0
11/06/2013
4.24
 30,330 4.24 4.32 4.24 0 0 0
10/06/2013
4.24
 0 4.24 4.24 4.24 0 0 0
07/06/2013
4.24
 6,200 4.24 4.24 4.00 0 0 0
06/06/2013
4.24
 4,070 4.24 4.24 4.04 600 0 0.0
05/06/2013
4.24
 10 4.18 4.24 4.24 0 0 0
04/06/2013
4.18
 1,300 4.25 4.25 4.11 0 0 0
03/06/2013
4.25
 1,500 4.25 4.25 4.11 0 0 0
31/05/2013
4.25
 3,670 4.05 4.32 4.11 50 0 0.0
30/05/2013
4.05
 0 4.05 4.05 4.05 0 0 0
29/05/2013
4.05
 1,220 4.31 4.31 4.05 220 0 0.0
28/05/2013
4.31
 10 4.08 4.31 4.31 0 0 0
27/05/2013
4.08
 1,070 3.87 4.08 3.87 20 0 0.0
24/05/2013
3.87
 80 4.01 4.25 3.87 0 0 0
23/05/2013
4.01
 1,600 4.31 4.32 4.01 0 0 0
22/05/2013
4.31
 20 4.17 4.31 4.31 0 0 0
21/05/2013
4.17
 7,500 3.90 4.17 3.90 120 0 0.0
20/05/2013
3.90
 2,000 4.02 4.02 3.90 0 0 0
17/05/2013
4.02
 540 4.07 4.07 3.80 405,000 0 12.0
16/05/2013
4.07
 1,470 4.36 4.36 4.07 0 0 0
15/05/2013
4.36
 0 4.36 4.36 4.36 0 0 0
14/05/2013
4.36
 500 4.39 4.39 4.36 0 0 0
13/05/2013
4.39
 210 4.19 4.39 4.39 210 0 0.0
10/05/2013
4.19
 3,310 4.27 4.27 3.97 1,010 0 0.0
09/05/2013
4.27
 40 4.25 4.27 4.27 30 0 0.0
08/05/2013
4.25
 200 4.27 4.27 4.25 0 0 0
07/05/2013
4.27
 1,760 4.18 4.27 3.90 50 0 0.0
06/05/2013
4.18
 0 4.18 4.18 4.18 0 0 0
03/05/2013
4.18
 280 3.93 4.18 3.77 20 0 0.0
02/05/2013
3.93
 1,160 4.04 4.04 3.85 50 0 0.0
26/04/2013
4.04
 2,000 3.95 4.04 3.95 1,500 0 0.0
25/04/2013
3.95
 2,200 3.71 3.97 3.95 0 0 0
24/04/2013
3.71
 340 3.71 3.97 3.64 0 0 0
23/04/2013
3.71
 1,090 3.70 3.83 3.71 70 0 0.0
22/04/2013
3.70
 1,200 3.95 3.97 3.70 0 0 0
18/04/2013
3.95
 140 3.85 3.97 3.61 40 0 0.0
17/04/2013
3.85
 14,900 3.61 3.85 3.78 0 0 0
16/04/2013
3.61
 4,040 3.85 3.85 3.61 50 0 0.0
15/04/2013
3.85
 42,640 3.85 3.95 3.80 0 0 0
12/04/2013
3.85
 60 3.84 3.97 3.85 0 0 0
11/04/2013
3.84
 9,490 3.87 3.90 3.84 0 0 0
10/04/2013
3.87
 1,100 3.84 3.87 3.85 0 0 0
09/04/2013
3.84
 2,950 3.84 3.88 3.84 0 0 0

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