CTCP Tập đoàn Thiên Long (tlg)

48.05
-0.20
(-0.41%)
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
(2026-05-13) 		-1.95 -3.88% 1,572,200 -177,400 0
48.05
50.20
48.05
2 tháng
(2026-04-13) 		-1.55 -3.11% 5,779,200 -951,766 0
48.05
52.90
48.05
3 tháng
(2026-03-16) 		-1.75 -3.50% 8,272,800 -1,324,110 -7.0
47.50
52.90
48.05
6 tháng
(2025-12-15) 		-2.06 -4.10% 26,798,500 -1,500,710 -17.4
46.60
52.90
48.05
12 tháng
(2025-06-17) 		4.53 10.37% 66,252,200 -3,410,980 -112.1
42.61
58.80
48.05
24 tháng
(2024-06-24) 		10.64 28.30% 133,789,600 -7,148,654 -236.2
35.47
58.80
48.05
36 tháng
(2023-06-28) 		6.07 14.39% 151,732,200 -6,251,029 -180.3
33.18
58.80
48.05
60 tháng
(2021-07-08) 		24.23 100.89% 222,353,300 -8,027,727 -291.2
22.69
58.80
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
30.34
 59,700 28.48 30.34 27.85 21,700 700 0.9
25/04/2022
28.48
 78,700 29.84 30.17 27.85 24,300 6,400 0.8
22/04/2022
29.84
 69,700 30.50 31.13 29.04 23,700 6,400 0.8
21/04/2022
30.50
 98,300 30.90 30.90 28.91 22,400 1,200 1.0
20/04/2022
30.90
 84,100 31.93 31.93 30.17 21,000 23,600 -0.1
19/04/2022
31.93
 137,600 31.93 33.02 31.83 41,600 1,100 2.0
18/04/2022
31.93
 220,800 31.00 32.29 31.03 29,200 1,000 1.4
15/04/2022
31.00
 151,400 30.50 31.00 30.47 38,800 202,490 -0.9
14/04/2022
30.50
 85,300 31.07 31.07 30.24 33,000 45,400 -0.6
13/04/2022
31.07
 169,500 30.47 31.07 29.84 45,000 107,200 -2.8
12/04/2022
30.47
 127,700 31.03 31.03 30.04 45,600 58,100 -0.6
08/04/2022
31.03
 63,800 31.07 31.23 30.77 13,200 28,400 -0.7
07/04/2022
31.07
 129,000 30.90 31.10 30.83 54,200 82,000 -1.3
06/04/2022
30.90
 139,300 30.47 30.90 30.20 45,000 85,100 -1.8
05/04/2022
30.47
 36,400 30.50 30.83 30.24 300 28,800 -1.3
04/04/2022
30.50
 23,400 30.67 30.80 30.17 4,100 13,800 -0.4
01/04/2022
30.67
 19,000 31.03 31.56 30.50 700 4,200 -0.2
31/03/2022
31.03
 89,900 30.37 32.49 30.24 36,500 40,400 -0.2
30/03/2022
30.37
 64,100 30.37 30.40 29.87 3,900 35,500 -1.4
29/03/2022
30.37
 66,900 30.34 30.44 30.17 0 36,700 -1.7
28/03/2022
30.34
 22,900 29.84 30.50 29.77 400 100 0.0
25/03/2022
29.84
 46,400 30.40 30.50 29.71 22,900 22,700 0.0
24/03/2022
30.40
 20,600 30.34 30.44 29.84 5,900 400 0.3
23/03/2022
30.34
 18,100 30.30 30.70 29.84 1,300 1,200 0.0
22/03/2022
30.30
 31,400 31.00 31.17 29.87 100 13,200 -0.6
21/03/2022
31.00
 12,900 31.00 31.50 30.44 2,400 1,200 0.1
18/03/2022
31.00
 28,500 31.17 31.46 30.60 11,000 1,000 0.5
17/03/2022
31.17
 43,100 31.10 31.30 30.34 25,800 1,200 1.2
16/03/2022
31.10
 30,700 30.37 31.50 29.91 4,300 900 0.2
15/03/2022
30.37
 33,200 30.70 30.70 29.51 10,500 3,300 0.3
14/03/2022
30.70
 60,100 31.30 31.30 29.71 29,500 2,600 1.2
11/03/2022
31.30
 230,000 30.77 31.83 29.94 208,500 158,000 2.4
10/03/2022
30.77
 92,200 29.91 31.30 29.74 42,600 18,100 1.1
09/03/2022
29.91
 74,800 30.44 30.50 29.81 70,000 1,200 3.1
08/03/2022
30.44
 151,400 29.41 30.67 29.18 102,600 100 4.7
07/03/2022
29.41
 19,500 29.41 29.77 29.18 10,300 0 0.5
04/03/2022
29.41
 42,500 29.31 29.51 29.04 12,700 100 0.6
03/03/2022
29.31
 37,300 29.51 29.84 29.04 10,000 100 0.4
02/03/2022
29.51
 55,900 29.51 29.61 29.24 2,300 200 0.1
01/03/2022
29.51
 65,100 29.04 30.44 29.04 7,900 200 0.3
28/02/2022
29.04
 37,800 28.85 29.04 28.58 15,800 2,400 0.6
25/02/2022
28.85
 50,200 28.61 29.04 28.48 30,700 4,300 1.1
24/02/2022
28.61
 167,300 28.58 28.71 28.25 7,600 14,100 -0.3
23/02/2022
28.58
 60,100 28.55 28.98 28.51 400 18,500 -0.8
22/02/2022
28.55
 39,100 28.81 29.24 28.32 4,900 7,100 -0.1
21/02/2022
28.81
 53,000 29.04 29.38 28.58 2,300 16,800 -0.6
18/02/2022
29.04
 30,500 29.18 29.24 28.51 1,200 2,000 -0.0
17/02/2022
29.18
 51,800 28.75 29.64 28.65 3,200 10,500 -0.3
16/02/2022
28.75
 88,200 29.24 29.24 28.55 200 39,100 -1.7
15/02/2022
29.24
 16,100 29.01 29.67 28.51 2,800 7,500 -0.2
14/02/2022
29.01
 149,500 28.85 29.04 28.38 4,300 82,500 -3.4
11/02/2022
28.85
 105,100 29.58 29.64 28.45 8,800 38,000 -1.3
10/02/2022
29.58
 85,600 28.51 29.77 28.55 41,600 44,100 -0.1
09/02/2022
28.51
 67,500 28.25 28.65 28.25 1,500 45,400 -1.9
08/02/2022
28.25
 212,300 28.25 28.35 28.05 1,300 144,000 -6.1
07/02/2022
28.25
 72,000 27.62 28.45 27.78 400 39,100 -1.6
28/01/2022
27.62
 18,200 26.92 27.72 26.69 2,600 100 0.1
27/01/2022
26.92
 3,300 26.96 27.32 26.79 200 500 -0.0
26/01/2022
26.96
 7,300 26.86 27.45 26.56 100 1,700 0
25/01/2022
26.86
 35,000 26.92 27.19 26.49 0 1,200 -0.0
24/01/2022
26.92
 31,000 26.92 26.92 26.86 0 17,900 -0.7
21/01/2022
26.92
 26,500 27.29 27.29 26.86 0 4,700 -0.2
20/01/2022
27.29
 11,700 27.09 28.12 26.86 100 600 -0.0
19/01/2022
27.09
 8,200 26.86 27.19 27.09 0 600 -0.0
18/01/2022
26.86
 152,600 26.92 27.19 26.79 50,100 1,600 2.0
17/01/2022
26.92
 22,600 27.69 27.69 26.92 2,100 100 0.1
14/01/2022
27.69
 10,300 27.72 27.78 27.52 0 800 -0.0
13/01/2022
27.72
 24,000 27.62 27.92 27.52 14,800 3,100 0.5
12/01/2022
27.62
 38,100 27.25 27.62 26.99 1,300 14,300 -0.5
11/01/2022
27.25
 22,000 26.66 27.72 26.79 900 300 0.0
10/01/2022
26.66
 69,700 27.82 27.92 26.59 300 50,300 -1.3

Chính sách bảo mật | Điều khoản sử dụng |