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)
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
07/01/2022
27.82
 65,600 28.78 28.78 27.72 0 25,800 -1.1
06/01/2022
28.78
 88,700 29.04 29.41 28.28 200 15,800 -0.7
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2022
29.04
 60,900 29.44 29.77 28.81 100 22,300 -1.0
04/01/2022
29.44
 15,500 29.90 30.16 29.41 800 2,700 -0.1
31/12/2021
29.90
 53,800 29.64 30.43 28.85 44,000 500 2.0
30/12/2021
29.64
 20,200 29.28 29.97 29.11 3,300 400 0.1
29/12/2021
29.28
 19,200 29.84 30.16 28.85 4,400 1,000 0.2
28/12/2021
29.84
 16,900 30.16 30.16 29.18 1,000 1,100 -0.0
27/12/2021
30.16
 19,500 29.44 30.75 29.18 3,500 1,100 0.1
24/12/2021
29.44
 55,000 29.51 29.54 28.46 0 0 0
23/12/2021
29.51
 33,700 29.51 29.51 28.46 10,700 700 0.4
22/12/2021
29.51
 49,200 30.10 30.29 29.51 8,900 100 0.4
21/12/2021
30.10
 9,100 30.13 30.13 29.70 1,100 200 0.0
20/12/2021
30.13
 60,900 30.03 30.62 29.51 41,700 2,400 1.8
17/12/2021
30.03
 20,000 30.23 30.33 29.93 9,300 1,000 0.4
16/12/2021
30.23
 44,100 30.03 30.23 29.90 15,000 200 0.7
15/12/2021
30.03
 38,000 29.90 30.39 29.64 12,800 0 0.6
14/12/2021
29.90
 35,900 29.77 30.29 29.70 8,700 600 0.4
13/12/2021
29.77
 26,000 29.70 30.16 29.51 100 1,000 -0.0
10/12/2021
29.70
 36,100 29.77 29.77 29.38 17,500 200 0.8
09/12/2021
29.77
 36,000 29.61 29.80 29.25 2,500 17,800 -0.7
08/12/2021
29.61
 43,200 29.51 29.84 29.31 300 20,300 -0.9
07/12/2021
29.51
 38,300 29.51 30.16 29.41 1,100 23,000 -1.0
06/12/2021
29.51
 62,300 31.28 31.28 29.18 1,500 4,600 -0.1
03/12/2021
31.28
 66,000 31.64 31.64 30.52 900 3,900 -0.1
02/12/2021
31.64
 108,200 31.47 32.46 30.79 44,200 4,400 1.9
01/12/2021
31.47
 33,800 32.66 32.66 31.47 15,000 2,300 0.6
30/11/2021
32.66
 130,700 31.38 33.44 30.49 92,400 5,300 4.2
29/11/2021
31.38
 153,500 30.56 31.80 28.92 51,900 2,200 1.7

Chính sách bảo mật | Điều khoản sử dụng |