CTCP Tập đoàn Thiên Long (tlg)

48.60
-0.05
(-0.10%)
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
(2026-07-06) 		-0.35 -0.71% 1,641,800 -357,491 0
45.85
49.10
48.60
2 tháng
(2026-06-08) 		0.25 0.52% 3,338,300 -601,023 0
45.85
50.60
48.60
3 tháng
(2026-05-07) 		-2.75 -5.35% 5,088,500 -778,497 0
45.85
51.40
48.60
6 tháng
(2026-02-06) 		-0.04 -0.09% 17,426,800 -1,805,533 -3.0
45.85
52.90
48.60
12 tháng
(2025-08-11) 		3.65 8.12% 54,926,300 -3,203,633 -80.2
43.72
58.80
48.60
24 tháng
(2024-08-15) 		11.33 30.38% 131,589,300 -7,320,867 -215.4
35.47
58.80
48.60
36 tháng
(2023-08-21) 		8.72 21.84% 151,802,900 -7,245,152 -207.0
33.18
58.80
48.60
60 tháng
(2021-08-31) 		20.26 71.34% 220,517,200 -8,530,350 -289.9
25.55
58.80
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |