CTCP Tập đoàn Thiên Long (tlg)

67.40
3.20
(4.98%)
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
(2025-11-05) 		11.90 22.75% 7,808,300 -556,300 -31.7
51.60
67.40
67.40
2 tháng
(2025-10-06) 		10.30 19.11% 11,186,600 -666,100 -37.2
51.30
67.40
67.40
3 tháng
(2025-09-08) 		11.10 20.90% 14,220,300 -1,004,300 -55.0
51.30
67.40
67.40
6 tháng
(2025-06-09) 		12.10 23.22% 35,010,100 -2,047,670 -102.1
50
67.40
67.40
12 tháng
(2024-12-10) 		-3.64 -5.36% 69,954,300 -8,138,384 -357.5
41.62
69
67.40
24 tháng
(2023-12-18) 		22.93 55.55% 112,506,500 -5,717,419 -219.3
38.93
69
67.40
36 tháng
(2022-12-21) 		24.10 60.12% 128,387,500 -3,129,914 -73.0
38.93
69
67.40
60 tháng
(2020-12-31) 		36.03 127.92% 199,866,970 -7,949,318 -323.4
25.82
69
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
37.04
 105,200 35.79 37.35 35.79 1,600 0 0.1
29/04/2022
35.79
 42,800 35.79 35.95 35.40 4,800 1,100 0.2
28/04/2022
35.79
 40,600 36.42 36.42 35.72 20,100 4,800 0.7
27/04/2022
36.42
 89,200 35.60 36.42 34.98 50,800 6,800 2.0
26/04/2022
35.60
 59,700 33.42 35.60 32.68 21,700 700 0.9
25/04/2022
33.42
 78,700 35.02 35.40 32.68 24,300 6,400 0.8
22/04/2022
35.02
 69,700 35.79 36.53 34.08 23,700 6,400 0.8
21/04/2022
35.79
 98,300 36.26 36.26 33.93 22,400 1,200 1.0
20/04/2022
36.26
 84,100 37.47 37.47 35.40 21,000 23,600 -0.1
19/04/2022
37.47
 137,600 37.47 38.75 37.35 41,600 1,100 2.0
18/04/2022
37.47
 220,800 36.38 37.89 36.42 29,200 1,000 1.4
15/04/2022
36.38
 151,400 35.79 36.38 35.75 38,800 202,490 -0.9
14/04/2022
35.79
 85,300 36.45 36.45 35.48 33,000 45,400 -0.6
13/04/2022
36.45
 169,500 35.75 36.45 35.02 45,000 107,200 -2.8
12/04/2022
35.75
 127,700 36.42 36.42 35.25 45,600 58,100 -0.6
08/04/2022
36.42
 63,800 36.45 36.65 36.10 13,200 28,400 -0.7
07/04/2022
36.45
 129,000 36.26 36.49 36.18 54,200 82,000 -1.3
06/04/2022
36.26
 139,300 35.75 36.26 35.44 45,000 85,100 -1.8
05/04/2022
35.75
 36,400 35.79 36.18 35.48 300 28,800 -1.3
04/04/2022
35.79
 23,400 35.99 36.14 35.40 4,100 13,800 -0.4
01/04/2022
35.99
 19,000 36.42 37.04 35.79 700 4,200 -0.2
31/03/2022
36.42
 89,900 35.64 38.13 35.48 36,500 40,400 -0.2
30/03/2022
35.64
 64,100 35.64 35.68 35.05 3,900 35,500 -1.4
29/03/2022
35.64
 66,900 35.60 35.72 35.40 0 36,700 -1.7
28/03/2022
35.60
 22,900 35.02 35.79 34.94 400 100 0.0
25/03/2022
35.02
 46,400 35.68 35.79 34.86 22,900 22,700 0.0
24/03/2022
35.68
 20,600 35.60 35.72 35.02 5,900 400 0.3
23/03/2022
35.60
 18,100 35.56 36.03 35.02 1,300 1,200 0.0
22/03/2022
35.56
 31,400 36.38 36.57 35.05 100 13,200 -0.6
21/03/2022
36.38
 12,900 36.38 36.96 35.72 2,400 1,200 0.1
18/03/2022
36.38
 28,500 36.57 36.92 35.91 11,000 1,000 0.5
17/03/2022
36.57
 43,100 36.49 36.73 35.60 25,800 1,200 1.2
16/03/2022
36.49
 30,700 35.64 36.96 35.09 4,300 900 0.2
15/03/2022
35.64
 33,200 36.03 36.03 34.63 10,500 3,300 0.3
14/03/2022
36.03
 60,100 36.73 36.73 34.86 29,500 2,600 1.2
11/03/2022
36.73
 230,000 36.10 37.35 35.13 208,500 158,000 2.4
10/03/2022
36.10
 92,200 35.09 36.73 34.90 42,600 18,100 1.1
09/03/2022
35.09
 74,800 35.72 35.79 34.98 70,000 1,200 3.1
08/03/2022
35.72
 151,400 34.51 35.99 34.24 102,600 100 4.7
07/03/2022
34.51
 19,500 34.51 34.94 34.24 10,300 0 0.5
04/03/2022
34.51
 42,500 34.39 34.63 34.08 12,700 100 0.6
03/03/2022
34.39
 37,300 34.63 35.02 34.08 10,000 100 0.4
02/03/2022
34.63
 55,900 34.63 34.74 34.32 2,300 200 0.1
01/03/2022
34.63
 65,100 34.08 35.72 34.08 7,900 200 0.3
28/02/2022
34.08
 37,800 33.85 34.08 33.54 15,800 2,400 0.6
25/02/2022
33.85
 50,200 33.58 34.08 33.42 30,700 4,300 1.1
24/02/2022
33.58
 167,300 33.54 33.69 33.15 7,600 14,100 -0.3
23/02/2022
33.54
 60,100 33.50 34.00 33.46 400 18,500 -0.8
22/02/2022
33.50
 39,100 33.81 34.32 33.23 4,900 7,100 -0.1
21/02/2022
33.81
 53,000 34.08 34.47 33.54 2,300 16,800 -0.6
18/02/2022
34.08
 30,500 34.24 34.32 33.46 1,200 2,000 -0.0
17/02/2022
34.24
 51,800 33.73 34.78 33.61 3,200 10,500 -0.3
16/02/2022
33.73
 88,200 34.32 34.32 33.50 200 39,100 -1.7
15/02/2022
34.32
 16,100 34.04 34.82 33.46 2,800 7,500 -0.2
14/02/2022
34.04
 149,500 33.85 34.08 33.30 4,300 82,500 -3.4
11/02/2022
33.85
 105,100 34.70 34.78 33.38 8,800 38,000 -1.3
10/02/2022
34.70
 85,600 33.46 34.94 33.50 41,600 44,100 -0.1
09/02/2022
33.46
 67,500 33.15 33.61 33.15 1,500 45,400 -1.9
08/02/2022
33.15
 212,300 33.15 33.26 32.91 1,300 144,000 -6.1
07/02/2022
33.15
 72,000 32.41 33.38 32.60 400 39,100 -1.6
28/01/2022
32.41
 18,200 31.59 32.53 31.32 2,600 100 0.1
27/01/2022
31.59
 3,300 31.63 32.06 31.44 200 500 -0.0
26/01/2022
31.63
 7,300 31.51 32.21 31.16 100 1,700 0
25/01/2022
31.51
 35,000 31.59 31.90 31.09 0 1,200 -0.0
24/01/2022
31.59
 31,000 31.59 31.59 31.51 0 17,900 -0.7
21/01/2022
31.59
 26,500 32.02 32.02 31.51 0 4,700 -0.2
20/01/2022
32.02
 11,700 31.79 32.99 31.51 100 600 -0.0
19/01/2022
31.79
 8,200 31.51 31.90 31.79 0 600 -0.0
18/01/2022
31.51
 152,600 31.59 31.90 31.44 50,100 1,600 2.0
17/01/2022
31.59
 22,600 32.49 32.49 31.59 2,100 100 0.1
14/01/2022
32.49
 10,300 32.53 32.60 32.29 0 800 -0.0
13/01/2022
32.53
 24,000 32.41 32.76 32.29 14,800 3,100 0.5
12/01/2022
32.41
 38,100 31.98 32.41 31.67 1,300 14,300 -0.5
11/01/2022
31.98
 22,000 31.28 32.53 31.44 900 300 0.0
10/01/2022
31.28
 69,700 32.64 32.76 31.20 300 50,300 -1.3
07/01/2022
32.64
 65,600 33.77 33.77 32.53 0 25,800 -1.1
06/01/2022
33.77
 88,700 34.08 34.51 33.19 200 15,800 -0.7
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2022
34.08
 60,900 34.55 34.94 33.81 100 22,300 -1.0
04/01/2022
34.55
 15,500 35.09 35.39 34.51 800 2,700 -0.1
31/12/2021
35.09
 53,800 34.78 35.70 33.86 44,000 500 2.0
30/12/2021
34.78
 20,200 34.36 35.16 34.16 3,300 400 0.1
29/12/2021
34.36
 19,200 35.01 35.39 33.86 4,400 1,000 0.2
28/12/2021
35.01
 16,900 35.39 35.39 34.24 1,000 1,100 -0.0
27/12/2021
35.39
 19,500 34.55 36.09 34.24 3,500 1,100 0.1
24/12/2021
34.55
 55,000 34.63 34.66 33.39 0 0 0
23/12/2021
34.63
 33,700 34.63 34.63 33.39 10,700 700 0.4
22/12/2021
34.63
 49,200 35.32 35.55 34.63 8,900 100 0.4
21/12/2021
35.32
 9,100 35.36 35.36 34.86 1,100 200 0.0
20/12/2021
35.36
 60,900 35.24 35.93 34.63 41,700 2,400 1.8
17/12/2021
35.24
 20,000 35.47 35.59 35.13 9,300 1,000 0.4
16/12/2021
35.47
 44,100 35.24 35.47 35.09 15,000 200 0.7
15/12/2021
35.24
 38,000 35.09 35.66 34.78 12,800 0 0.6
14/12/2021
35.09
 35,900 34.93 35.55 34.86 8,700 600 0.4
13/12/2021
34.93
 26,000 34.86 35.39 34.63 100 1,000 -0.0
10/12/2021
34.86
 36,100 34.93 34.93 34.47 17,500 200 0.8
09/12/2021
34.93
 36,000 34.74 34.97 34.32 2,500 17,800 -0.7
08/12/2021
34.74
 43,200 34.63 35.01 34.39 300 20,300 -0.9
07/12/2021
34.63
 38,300 34.63 35.39 34.51 1,100 23,000 -1.0
06/12/2021
34.63
 62,300 36.70 36.70 34.24 1,500 4,600 -0.1
03/12/2021
36.70
 66,000 37.13 37.13 35.82 900 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |