CTCP Tập đoàn Thiên Long (tlg)

51.10
0.10
(0.20%)
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
(2025-12-29) 		1.35 2.72% 5,937,700 483,400 24.7
49.60
53.80
51.10
2 tháng
(2025-12-01) 		-2.03 -3.83% 20,628,900 22,800 -2.2
48.90
61.71
51.10
3 tháng
(2025-10-30) 		2.71 5.61% 24,442,600 -441,600 -26.2
46.15
61.71
51.10
6 tháng
(2025-08-01) 		4.50 9.67% 36,248,000 -1,189,500 -65.6
45.88
61.71
51.10
12 tháng
(2025-02-03) 		-1.87 -3.54% 76,246,200 -8,322,046 -373.2
37.23
61.71
51.10
24 tháng
(2024-02-15) 		15.88 45.21% 125,454,500 -5,252,819 -196.6
34.82
61.71
51.10
36 tháng
(2023-02-13) 		14.77 40.77% 140,807,200 -3,503,734 -94.0
34.82
61.71
51.10
60 tháng
(2021-02-23) 		25.33 98.70% 213,107,100 -7,994,858 -321.7
23.09
61.71
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
31.68
 12,000 31.50 32.36 31.10 4,500 300 0.2
21/06/2022
31.50
 33,000 31.14 32.04 30.85 1,000 600 0.0
20/06/2022
31.14
 57,300 32.43 33.05 31.14 1,600 900 0.0
17/06/2022
32.43
 17,900 33.08 33.08 32.07 0 1,800 -0.1
16/06/2022
33.08
 34,400 32.51 33.16 31.93 500 700 -0.0
15/06/2022
32.51
 30,500 32.79 33.52 32.00 700 1,400 -0.0
14/06/2022
32.79
 23,600 33.08 33.16 32.58 200 400 -0.0
13/06/2022
33.08
 40,300 34.38 34.38 32.51 600 600 0
10/06/2022
34.38
 10,500 34.60 34.60 34.06 2,000 300 0.1
09/06/2022
34.60
 65,400 34.02 34.96 34.02 15,100 100 0.7
08/06/2022
34.02
 57,500 33.08 34.56 33.08 2,000 0 0.1
07/06/2022
33.08
 84,600 33.08 33.08 32.51 600 47,200 -2.1
06/06/2022
33.08
 66,800 32.15 33.44 31.71 4,700 0 0.2
03/06/2022
32.15
 24,600 31.71 32.29 31.71 100 200 -0.0
02/06/2022
31.71
 21,800 32.22 32.33 30.78 100 400 -0.0
01/06/2022
32.22
 51,600 30.88 32.40 30.88 3,900 0 0.2
31/05/2022
30.88
 75,600 30.63 30.99 30.06 4,200 0 0.2
30/05/2022
30.63
 30,000 30.92 30.99 30.24 800 0 0.0
27/05/2022
30.92
 17,000 30.56 30.99 30.31 400 0 0.0
26/05/2022
30.56
 7,200 30.67 30.81 30.27 300 0 0.0
25/05/2022
30.67
 26,000 30.49 30.67 30.27 3,100 0 0.1
24/05/2022
30.49
 13,600 30.63 30.85 29.62 1,000 0 0.0
23/05/2022
30.63
 11,900 30.56 30.63 29.70 0 6,000 -0.3
20/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2022
30.56
 12,400 30.24 30.56 30.27 0 0 0.0
19/05/2022
30.24
 9,600 30.48 30.48 29.64 900 0 0.0
18/05/2022
30.48
 13,400 30.76 30.76 29.33 0 700 -0.0
17/05/2022
30.76
 23,000 29.16 30.76 27.97 3,700 4,300 -0.0
16/05/2022
29.16
 14,600 27.90 29.75 28.18 300 100 0.0
13/05/2022
27.90
 84,300 29.92 30.44 27.84 700 12,900 -0.5
12/05/2022
29.92
 46,500 31.31 31.31 29.92 700 100 0.0
11/05/2022
31.31
 6,600 31.18 31.73 30.72 100 700 -0.0
10/05/2022
31.18
 23,500 30.76 31.18 30.27 800 2,900 -0.1
09/05/2022
30.76
 44,700 32.01 32.01 30.76 2,900 1,600 0.1
06/05/2022
32.01
 25,700 32.71 32.71 32.01 200 1,700 -0.1
05/05/2022
32.71
 50,800 33.12 33.33 32.22 100 8,900 -0.4
04/05/2022
33.12
 105,200 32.01 33.40 32.01 1,600 0 0.1
29/04/2022
32.01
 42,800 32.01 32.15 31.66 4,800 1,100 0.2
28/04/2022
32.01
 40,600 32.57 32.57 31.94 20,100 4,800 0.7
27/04/2022
32.57
 89,200 31.84 32.57 31.28 50,800 6,800 2.0
26/04/2022
31.84
 59,700 29.89 31.84 29.23 21,700 700 0.9
25/04/2022
29.89
 78,700 31.31 31.66 29.23 24,300 6,400 0.8
22/04/2022
31.31
 69,700 32.01 32.67 30.48 23,700 6,400 0.8
21/04/2022
32.01
 98,300 32.43 32.43 30.34 22,400 1,200 1.0
20/04/2022
32.43
 84,100 33.51 33.51 31.66 21,000 23,600 -0.1
19/04/2022
33.51
 137,600 33.51 34.65 33.40 41,600 1,100 2.0
18/04/2022
33.51
 220,800 32.53 33.89 32.57 29,200 1,000 1.4
15/04/2022
32.53
 151,400 32.01 32.53 31.98 38,800 202,490 -0.9
14/04/2022
32.01
 85,300 32.60 32.60 31.73 33,000 45,400 -0.6
13/04/2022
32.60
 169,500 31.98 32.60 31.31 45,000 107,200 -2.8
12/04/2022
31.98
 127,700 32.57 32.57 31.52 45,600 58,100 -0.6
08/04/2022
32.57
 63,800 32.60 32.78 32.29 13,200 28,400 -0.7
07/04/2022
32.60
 129,000 32.43 32.64 32.36 54,200 82,000 -1.3
06/04/2022
32.43
 139,300 31.98 32.43 31.70 45,000 85,100 -1.8
05/04/2022
31.98
 36,400 32.01 32.36 31.73 300 28,800 -1.3
04/04/2022
32.01
 23,400 32.18 32.32 31.66 4,100 13,800 -0.4
01/04/2022
32.18
 19,000 32.57 33.12 32.01 700 4,200 -0.2
31/03/2022
32.57
 89,900 31.87 34.10 31.73 36,500 40,400 -0.2
30/03/2022
31.87
 64,100 31.87 31.91 31.35 3,900 35,500 -1.4
29/03/2022
31.87
 66,900 31.84 31.94 31.66 0 36,700 -1.7
28/03/2022
31.84
 22,900 31.31 32.01 31.24 400 100 0.0
25/03/2022
31.31
 46,400 31.91 32.01 31.18 22,900 22,700 0.0
24/03/2022
31.91
 20,600 31.84 31.94 31.31 5,900 400 0.3
23/03/2022
31.84
 18,100 31.80 32.22 31.31 1,300 1,200 0.0
22/03/2022
31.80
 31,400 32.53 32.71 31.35 100 13,200 -0.6
21/03/2022
32.53
 12,900 32.53 33.05 31.94 2,400 1,200 0.1
18/03/2022
32.53
 28,500 32.71 33.02 32.11 11,000 1,000 0.5
17/03/2022
32.71
 43,100 32.64 32.85 31.84 25,800 1,200 1.2
16/03/2022
32.64
 30,700 31.87 33.05 31.38 4,300 900 0.2
15/03/2022
31.87
 33,200 32.22 32.22 30.97 10,500 3,300 0.3
14/03/2022
32.22
 60,100 32.85 32.85 31.18 29,500 2,600 1.2
11/03/2022
32.85
 230,000 32.29 33.40 31.42 208,500 158,000 2.4
10/03/2022
32.29
 92,200 31.38 32.85 31.21 42,600 18,100 1.1
09/03/2022
31.38
 74,800 31.94 32.01 31.28 70,000 1,200 3.1
08/03/2022
31.94
 151,400 30.86 32.18 30.62 102,600 100 4.7
07/03/2022
30.86
 19,500 30.86 31.24 30.62 10,300 0 0.5
04/03/2022
30.86
 42,500 30.76 30.97 30.48 12,700 100 0.6
03/03/2022
30.76
 37,300 30.97 31.31 30.48 10,000 100 0.4
02/03/2022
30.97
 55,900 30.97 31.07 30.69 2,300 200 0.1
01/03/2022
30.97
 65,100 30.48 31.94 30.48 7,900 200 0.3
28/02/2022
30.48
 37,800 30.27 30.48 29.99 15,800 2,400 0.6
25/02/2022
30.27
 50,200 30.03 30.48 29.89 30,700 4,300 1.1
24/02/2022
30.03
 167,300 29.99 30.13 29.64 7,600 14,100 -0.3
23/02/2022
29.99
 60,100 29.96 30.41 29.92 400 18,500 -0.8
22/02/2022
29.96
 39,100 30.24 30.69 29.71 4,900 7,100 -0.1
21/02/2022
30.24
 53,000 30.48 30.83 29.99 2,300 16,800 -0.6
18/02/2022
30.48
 30,500 30.62 30.69 29.92 1,200 2,000 -0.0
17/02/2022
30.62
 51,800 30.17 31.11 30.06 3,200 10,500 -0.3
16/02/2022
30.17
 88,200 30.69 30.69 29.96 200 39,100 -1.7
15/02/2022
30.69
 16,100 30.44 31.14 29.92 2,800 7,500 -0.2
14/02/2022
30.44
 149,500 30.27 30.48 29.78 4,300 82,500 -3.4
11/02/2022
30.27
 105,100 31.04 31.11 29.85 8,800 38,000 -1.3
10/02/2022
31.04
 85,600 29.92 31.24 29.96 41,600 44,100 -0.1
09/02/2022
29.92
 67,500 29.64 30.06 29.64 1,500 45,400 -1.9
08/02/2022
29.64
 212,300 29.64 29.75 29.44 1,300 144,000 -6.1
07/02/2022
29.64
 72,000 28.98 29.85 29.16 400 39,100 -1.6
28/01/2022
28.98
 18,200 28.25 29.09 28.01 2,600 100 0.1
27/01/2022
28.25
 3,300 28.29 28.67 28.11 200 500 -0.0
26/01/2022
28.29
 7,300 28.18 28.81 27.87 100 1,700 0
25/01/2022
28.18
 35,000 28.25 28.53 27.80 0 1,200 -0.0
24/01/2022
28.25
 31,000 28.25 28.25 28.18 0 17,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |