CTCP Tập đoàn Thiên Long (tlg)

50
-0.20
(-0.40%)
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
(2026-02-11) 		-2.10 -4.05% 4,945,300 202,400 10.5
49.80
54.80
50.20
2 tháng
(2026-01-12) 		-0.60 -1.19% 11,954,400 -38,000 -2.7
49.80
55
50.20
3 tháng
(2025-12-15) 		-3 -5.68% 18,304,200 -99,200 -6.6
48.90
55
50.20
6 tháng
(2025-09-15) 		0.26 0.52% 37,119,600 -754,400 -42.8
45.88
61.71
50.20
12 tháng
(2025-03-18) 		-1.94 -3.75% 79,416,400 -8,046,115 -354.0
37.23
61.71
50.20
24 tháng
(2024-03-25) 		11.78 31% 129,585,400 -5,023,044 -188.4
35.77
61.71
50.20
36 tháng
(2023-03-29) 		13.09 35.65% 146,774,900 -4,068,919 -126.6
34.82
61.71
50.20
60 tháng
(2021-04-08) 		24.63 97.85% 219,805,300 -7,969,358 -325.6
23.09
61.71
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
38.92
 969,300 36.40 38.92 38.56 14,400 604,000 -31.8
29/07/2022
36.40
 44,000 36.69 37.26 36.04 1,400 1,200 0.0
28/07/2022
36.69
 65,700 36.04 37.12 36.25 7,700 0 0.4
27/07/2022
36.04
 42,300 35.75 36.18 35.68 1,000 0 0.1
26/07/2022
35.75
 63,400 35.75 36.47 35.68 1,200 1,200 0
25/07/2022
35.75
 58,300 35.46 36.69 35.46 5,200 300 0.2
22/07/2022
35.46
 68,400 36.40 36.69 35.46 1,300 0 0.0
21/07/2022
36.40
 49,900 36.76 36.83 36.33 0 5,200 -0.3
20/07/2022
36.76
 215,600 36.76 37.12 36.33 2,300 123,700 -6.2
19/07/2022
36.76
 196,100 36.69 37.84 36.61 1,500 111,700 -5.6
18/07/2022
36.69
 123,000 36.76 36.98 36.33 200 9,900 -0.5
15/07/2022
36.76
 326,400 35.32 37.41 35.28 2,400 10,300 -0.4
14/07/2022
35.32
 35,400 35.68 35.68 34.96 500 400 0.0
13/07/2022
35.68
 55,100 33.80 35.68 33.70 500 0 0.0
12/07/2022
33.80
 15,000 33.80 34.16 33.26 700 1,700 -0.0
11/07/2022
33.80
 11,700 33.88 34.31 33.30 400 700 -0.0
08/07/2022
33.88
 23,200 33.44 34.31 33.66 100 700 -0.0
07/07/2022
33.44
 19,800 33.23 33.48 32.87 2,500 0 0.1
06/07/2022
33.23
 72,300 34.45 34.45 33.23 1,000 700 0.0
05/07/2022
34.45
 39,300 34.81 34.96 34.45 200 3,000 -0.1
04/07/2022
34.81
 55,100 35.68 36.04 34.70 3,300 200 0.2
01/07/2022
35.68
 68,200 35.75 35.82 34.81 800 11,900 -0.5
30/06/2022
35.75
 65,300 35.61 35.86 35.32 6,000 0 0.3
29/06/2022
35.61
 38,000 35.61 35.79 35.03 2,500 5,000 -0.1
28/06/2022
35.61
 161,700 34.49 35.89 34.60 4,600 32,100 -1.4
27/06/2022
34.49
 240,300 32.25 34.49 32.79 3,000 65,000 -3.0
24/06/2022
32.25
 33,800 32.22 32.54 31.71 700 0 0.0
23/06/2022
32.22
 16,400 31.68 32.22 31.35 1,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |