CTCP Tập đoàn Thiên Long (tlg)

50
0.30
(0.60%)
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
(2026-03-30) 		1.50 3.11% 4,992,500 -819,188 0
48.05
52.90
50
2 tháng
(2026-03-02) 		-2.52 -4.83% 9,282,300 -891,088 -1.3
47.50
52.90
50
3 tháng
(2026-01-29) 		0.34 0.69% 14,547,900 -1,354,088 -26.2
47.50
52.90
50
6 tháng
(2025-10-31) 		4.11 9.01% 38,722,700 -1,704,788 -47.5
43.97
58.80
50
12 tháng
(2025-05-05) 		9.11 22.43% 74,969,600 -4,550,879 -152.9
39.54
58.80
50
24 tháng
(2024-05-09) 		13.51 37.33% 133,619,300 -6,380,132 -213.2
35.47
58.80
50
36 tháng
(2023-05-15) 		12.59 33.94% 151,609,400 -5,545,707 -158.9
33.18
58.80
50
60 tháng
(2021-05-25) 		26.38 113.08% 223,842,600 -8,132,116 -303.8
22.69
58.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
43.34
 734,100 44.92 44.99 43.20 37,300 3,900 2.1
16/09/2022
44.92
 792,000 47.53 47.53 44.92 16,300 10,409 0.4
15/09/2022
47.53
 410,400 47.80 48.42 47.12 7,600 5,402 1.2
14/09/2022
47.80
 407,200 47.12 47.87 46.02 17,400 0 -0.5
13/09/2022
47.12
 288,200 46.77 47.39 46.02 9,000 19,000 -0.5
12/09/2022
46.77
 468,900 47.05 48.76 46.36 1,700 12,864 1.3
09/09/2022
47.05
 382,000 45.26 47.25 45.26 19,600 0 1.3
08/09/2022
45.26
 403,600 45.33 45.95 44.30 13,700 35,100 -1.4
07/09/2022
45.33
 764,200 44.58 47.25 43.96 13,500 2,900 0.7
06/09/2022
44.58
 598,400 43.41 45.47 43.96 11,900 6,200 0.4
05/09/2022
43.41
 857,800 40.59 43.41 40.93 39,500 600 2.5
31/08/2022
40.59
 500,200 40.52 41.14 40.25 16,000 341,500 -19.2
30/08/2022
40.52
 843,400 41.90 42.45 40.52 9,200 703,900 -41.0
29/08/2022
41.90
 2,043,500 41.76 41.90 40.32 10,900 1,726,100 -104.6
26/08/2022
41.76
 560,700 40.18 42.86 40.39 18,600 147,600 -7.8
25/08/2022
40.18
 453,300 39.56 40.18 39.36 17,900 313,300 -17.3
24/08/2022
39.56
 790,700 38.12 40.52 38.53 17,000 351,500 -19.3
23/08/2022
38.12
 443,900 38.19 38.26 37.71 43,300 335,600 -16.2
22/08/2022
38.19
 51,700 37.78 38.26 37.36 7,000 0 0.4
19/08/2022
37.78
 191,700 37.09 38.26 37.43 12,800 48,000 -1.9
18/08/2022
37.09
 403,500 37.09 38.32 36.81 8,900 317,800 -16.7
17/08/2022
37.09
 542,500 38.87 39.08 37.09 82,900 457,000 -20.2
16/08/2022
38.87
 788,200 37.78 39.70 38.12 47,600 627,800 -32.8
15/08/2022
37.78
 112,700 36.54 37.78 36.47 4,100 100 0.2
12/08/2022
36.54
 373,400 37.02 37.02 36.26 4,100 295,000 -15.5
11/08/2022
37.02
 76,800 37.36 37.71 36.95 2,800 20,000 -0.9
10/08/2022
37.36
 70,000 37.57 37.64 36.75 1,300 700 0.0
09/08/2022
37.57
 82,000 37.50 37.78 37.29 3,100 23,000 -1.1
08/08/2022
37.50
 132,300 37.09 38.46 36.47 4,100 49,000 -2.5
05/08/2022
37.09
 56,000 37.29 37.29 36.61 800 400 0.0
04/08/2022
37.29
 169,400 37.71 37.71 36.40 3,800 0 0.2
03/08/2022
37.71
 125,400 37.64 38.46 37.09 1,700 54,200 -2.9
02/08/2022
37.64
 93,600 37.09 38.12 36.75 700 9,400 -0.5
01/08/2022
37.09
 969,300 34.68 37.09 36.75 14,400 604,000 -31.8
29/07/2022
34.68
 44,000 34.96 35.51 34.34 1,400 1,200 0.0
28/07/2022
34.96
 65,700 34.34 35.37 34.55 7,700 0 0.4
27/07/2022
34.34
 42,300 34.07 34.48 34.00 1,000 0 0.1
26/07/2022
34.07
 63,400 34.07 34.75 34.00 1,200 1,200 0
25/07/2022
34.07
 58,300 33.79 34.96 33.79 5,200 300 0.2
22/07/2022
33.79
 68,400 34.68 34.96 33.79 1,300 0 0.0
21/07/2022
34.68
 49,900 35.03 35.10 34.62 0 5,200 -0.3
20/07/2022
35.03
 215,600 35.03 35.37 34.62 2,300 123,700 -6.2
19/07/2022
35.03
 196,100 34.96 36.06 34.89 1,500 111,700 -5.6
18/07/2022
34.96
 123,000 35.03 35.23 34.62 200 9,900 -0.5
15/07/2022
35.03
 326,400 33.65 35.65 33.62 2,400 10,300 -0.4
14/07/2022
33.65
 35,400 34.00 34.00 33.31 500 400 0.0
13/07/2022
34.00
 55,100 32.21 34.00 32.11 500 0 0.0
12/07/2022
32.21
 15,000 32.21 32.56 31.70 700 1,700 -0.0
11/07/2022
32.21
 11,700 32.28 32.69 31.73 400 700 -0.0
08/07/2022
32.28
 23,200 31.87 32.69 32.07 100 700 -0.0
07/07/2022
31.87
 19,800 31.66 31.90 31.32 2,500 0 0.1
06/07/2022
31.66
 72,300 32.83 32.83 31.66 1,000 700 0.0
05/07/2022
32.83
 39,300 33.17 33.31 32.83 200 3,000 -0.1
04/07/2022
33.17
 55,100 34.00 34.34 33.07 3,300 200 0.2
01/07/2022
34.00
 68,200 34.07 34.14 33.17 800 11,900 -0.5
30/06/2022
34.07
 65,300 33.93 34.17 33.65 6,000 0 0.3
29/06/2022
33.93
 38,000 33.93 34.10 33.38 2,500 5,000 -0.1
28/06/2022
33.93
 161,700 32.86 34.20 32.97 4,600 32,100 -1.4
27/06/2022
32.86
 240,300 30.74 32.86 31.25 3,000 65,000 -3.0
24/06/2022
30.74
 33,800 30.70 31.01 30.22 700 0 0.0
23/06/2022
30.70
 16,400 30.19 30.70 29.88 1,300 0 0.1
22/06/2022
30.19
 12,000 30.01 30.84 29.64 4,500 300 0.2
21/06/2022
30.01
 33,000 29.67 30.53 29.40 1,000 600 0.0
20/06/2022
29.67
 57,300 30.91 31.49 29.67 1,600 900 0.0
17/06/2022
30.91
 17,900 31.53 31.53 30.56 0 1,800 -0.1
16/06/2022
31.53
 34,400 30.98 31.59 30.43 500 700 -0.0
15/06/2022
30.98
 30,500 31.25 31.94 30.50 700 1,400 -0.0
14/06/2022
31.25
 23,600 31.53 31.59 31.04 200 400 -0.0
13/06/2022
31.53
 40,300 32.76 32.76 30.98 600 600 0
10/06/2022
32.76
 10,500 32.97 32.97 32.45 2,000 300 0.1
09/06/2022
32.97
 65,400 32.42 33.31 32.42 15,100 100 0.7
08/06/2022
32.42
 57,500 31.53 32.93 31.53 2,000 0 0.1
07/06/2022
31.53
 84,600 31.53 31.53 30.98 600 47,200 -2.1
06/06/2022
31.53
 66,800 30.63 31.87 30.22 4,700 0 0.2
03/06/2022
30.63
 24,600 30.22 30.77 30.22 100 200 -0.0
02/06/2022
30.22
 21,800 30.70 30.80 29.33 100 400 -0.0
01/06/2022
30.70
 51,600 29.43 30.87 29.43 3,900 0 0.2
31/05/2022
29.43
 75,600 29.19 29.53 28.64 4,200 0 0.2
30/05/2022
29.19
 30,000 29.46 29.53 28.81 800 0 0.0
27/05/2022
29.46
 17,000 29.12 29.53 28.88 400 0 0.0
26/05/2022
29.12
 7,200 29.22 29.36 28.85 300 0 0.0
25/05/2022
29.22
 26,000 29.05 29.22 28.85 3,100 0 0.1
24/05/2022
29.05
 13,600 29.19 29.40 28.23 1,000 0 0.0
23/05/2022
29.19
 11,900 29.12 29.19 28.30 0 6,000 -0.3
20/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2022
29.12
 12,400 28.81 29.12 28.85 0 0 0.0
19/05/2022
28.81
 9,600 29.04 29.04 28.25 900 0 0.0
18/05/2022
29.04
 13,400 29.31 29.31 27.95 0 700 -0.0
17/05/2022
29.31
 23,000 27.78 29.31 26.66 3,700 4,300 -0.0
16/05/2022
27.78
 14,600 26.59 28.35 26.86 300 100 0.0
13/05/2022
26.59
 84,300 28.51 29.01 26.52 700 12,900 -0.5
12/05/2022
28.51
 46,500 29.84 29.84 28.51 700 100 0.0
11/05/2022
29.84
 6,600 29.71 30.24 29.28 100 700 -0.0
10/05/2022
29.71
 23,500 29.31 29.71 28.85 800 2,900 -0.1
09/05/2022
29.31
 44,700 30.50 30.50 29.31 2,900 1,600 0.1
06/05/2022
30.50
 25,700 31.17 31.17 30.50 200 1,700 -0.1
05/05/2022
31.17
 50,800 31.56 31.76 30.70 100 8,900 -0.4
04/05/2022
31.56
 105,200 30.50 31.83 30.50 1,600 0 0.1
29/04/2022
30.50
 42,800 30.50 30.64 30.17 4,800 1,100 0.2
28/04/2022
30.50
 40,600 31.03 31.03 30.44 20,100 4,800 0.7
27/04/2022
31.03
 89,200 30.34 31.03 29.81 50,800 6,800 2.0

Chính sách bảo mật | Điều khoản sử dụng |