CTCP Tập đoàn Thiên Long (tlg)

51.10
0.10
(0.20%)
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
(2025-12-29) 		1.35 2.72% 5,937,700 483,400 24.7
49.60
53.80
51.10
2 tháng
(2025-12-01) 		-2.03 -3.83% 20,628,900 22,800 -2.2
48.90
61.71
51.10
3 tháng
(2025-10-30) 		2.71 5.61% 24,442,600 -441,600 -26.2
46.15
61.71
51.10
6 tháng
(2025-08-01) 		4.50 9.67% 36,248,000 -1,189,500 -65.6
45.88
61.71
51.10
12 tháng
(2025-02-03) 		-1.87 -3.54% 76,246,200 -8,322,046 -373.2
37.23
61.71
51.10
24 tháng
(2024-02-15) 		15.88 45.21% 125,454,500 -5,252,819 -196.6
34.82
61.71
51.10
36 tháng
(2023-02-13) 		14.77 40.77% 140,807,200 -3,503,734 -94.0
34.82
61.71
51.10
60 tháng
(2021-02-23) 		25.33 98.70% 213,107,100 -7,994,858 -321.7
23.09
61.71
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
28.25
 31,000 28.25 28.25 28.18 0 17,900 -0.7
21/01/2022
28.25
 26,500 28.64 28.64 28.18 0 4,700 -0.2
20/01/2022
28.64
 11,700 28.43 29.51 28.18 100 600 -0.0
19/01/2022
28.43
 8,200 28.18 28.53 28.43 0 600 -0.0
18/01/2022
28.18
 152,600 28.25 28.53 28.11 50,100 1,600 2.0
17/01/2022
28.25
 22,600 29.05 29.05 28.25 2,100 100 0.1
14/01/2022
29.05
 10,300 29.09 29.16 28.88 0 800 -0.0
13/01/2022
29.09
 24,000 28.98 29.30 28.88 14,800 3,100 0.5
12/01/2022
28.98
 38,100 28.60 28.98 28.32 1,300 14,300 -0.5
11/01/2022
28.60
 22,000 27.97 29.09 28.11 900 300 0.0
10/01/2022
27.97
 69,700 29.19 29.30 27.90 300 50,300 -1.3
07/01/2022
29.19
 65,600 30.20 30.20 29.09 0 25,800 -1.1
06/01/2022
30.20
 88,700 30.48 30.86 29.68 200 15,800 -0.7
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2022
30.48
 60,900 30.90 31.24 30.24 100 22,300 -1.0
04/01/2022
30.90
 15,500 31.38 31.65 30.86 800 2,700 -0.1
31/12/2021
31.38
 53,800 31.10 31.93 30.28 44,000 500 2.0
30/12/2021
31.10
 20,200 30.72 31.45 30.55 3,300 400 0.1
29/12/2021
30.72
 19,200 31.31 31.65 30.28 4,400 1,000 0.2
28/12/2021
31.31
 16,900 31.65 31.65 30.62 1,000 1,100 -0.0
27/12/2021
31.65
 19,500 30.90 32.27 30.62 3,500 1,100 0.1
24/12/2021
30.90
 55,000 30.97 31.00 29.86 0 0 0
23/12/2021
30.97
 33,700 30.97 30.97 29.86 10,700 700 0.4
22/12/2021
30.97
 49,200 31.59 31.79 30.97 8,900 100 0.4
21/12/2021
31.59
 9,100 31.62 31.62 31.17 1,100 200 0.0
20/12/2021
31.62
 60,900 31.52 32.14 30.97 41,700 2,400 1.8
17/12/2021
31.52
 20,000 31.72 31.83 31.41 9,300 1,000 0.4
16/12/2021
31.72
 44,100 31.52 31.72 31.38 15,000 200 0.7
15/12/2021
31.52
 38,000 31.38 31.89 31.10 12,800 0 0.6
14/12/2021
31.38
 35,900 31.24 31.79 31.17 8,700 600 0.4
13/12/2021
31.24
 26,000 31.17 31.65 30.97 100 1,000 -0.0
10/12/2021
31.17
 36,100 31.24 31.24 30.83 17,500 200 0.8
09/12/2021
31.24
 36,000 31.07 31.28 30.69 2,500 17,800 -0.7
08/12/2021
31.07
 43,200 30.97 31.31 30.76 300 20,300 -0.9
07/12/2021
30.97
 38,300 30.97 31.65 30.86 1,100 23,000 -1.0
06/12/2021
30.97
 62,300 32.82 32.82 30.62 1,500 4,600 -0.1
03/12/2021
32.82
 66,000 33.20 33.20 32.03 900 3,900 -0.1
02/12/2021
33.20
 108,200 33.03 34.06 32.31 44,200 4,400 1.9
01/12/2021
33.03
 33,800 34.27 34.27 33.03 15,000 2,300 0.6
30/11/2021
34.27
 130,700 32.93 35.09 32.00 92,400 5,300 4.2
29/11/2021
32.93
 153,500 32.07 33.37 30.35 51,900 2,200 1.7
26/11/2021
32.07
 41,300 32.58 32.58 31.65 2,500 4,100 -0.1
25/11/2021
32.58
 63,100 32.93 32.93 31.93 7,300 4,100 0.1
24/11/2021
32.93
 282,300 30.79 32.93 30.07 121,300 600 5.6
23/11/2021
30.79
 71,900 29.66 30.79 29.59 26,500 100 1.2
22/11/2021
29.66
 105,200 30.07 30.14 29.59 52,500 3,100 2.1
19/11/2021
30.07
 122,000 30.55 30.76 30.07 74,000 2,400 3.2
18/11/2021
30.55
 86,600 30.55 30.83 30.21 46,300 12,200 1.5
17/11/2021
30.55
 280,400 29.93 31.31 29.93 146,800 4,000 6.3
16/11/2021
29.93
 87,400 30.21 30.28 29.59 10,100 100 0.4
15/11/2021
30.21
 118,000 29.93 30.31 29.80 17,900 0 0.8
12/11/2021
29.93
 88,200 30.21 30.76 29.90 15,200 2,900 0.5
11/11/2021
30.21
 59,100 30.97 31.17 29.31 16,100 800 0.7
10/11/2021
30.97
 95,800 30.28 31.65 29.97 36,200 0 1.6
09/11/2021
30.28
 60,200 30.62 30.62 30.14 1,700 0 0.1
08/11/2021
30.62
 198,200 29.73 30.62 29.59 19,200 39,700 -0.9
05/11/2021
29.73
 75,900 29.93 29.93 29.49 6,800 25,400 -0.8
04/11/2021
29.93
 141,600 29.04 30.00 29.25 3,600 30,500 -1.0
03/11/2021
29.04
 191,100 28.83 29.86 28.56 1,000 51,600 -2.1
02/11/2021
28.83
 105,000 28.59 28.90 28.21 2,000 41,300 -1.6
01/11/2021
28.59
 77,800 28.87 28.90 28.25 2,000 4,700 -0.1
29/10/2021
28.87
 132,000 29.38 29.38 28.87 0 1,400 -0.1
28/10/2021
29.38
 82,000 29.49 29.59 28.90 0 600 -0.0
27/10/2021
29.49
 45,900 29.31 29.56 28.97 5,200 0 0.2
26/10/2021
29.31
 62,000 29.59 29.59 28.42 700 1,000 -0.0
25/10/2021
29.59
 32,000 29.80 30.21 29.45 0 100 -0.0
22/10/2021
29.80
 50,900 29.59 29.86 29.49 600 600 -0.0
21/10/2021
29.59
 48,000 29.59 30.00 29.59 0 600 -0.0
20/10/2021
29.59
 98,800 29.38 30.28 29.25 800 1,300 -0.0
19/10/2021
29.38
 28,700 29.52 29.73 29.38 0 2,000 -0.1
18/10/2021
29.52
 47,600 29.76 29.93 29.45 20,000 700 0.8
15/10/2021
29.76
 40,000 29.86 29.93 29.66 200 300 -0.0
14/10/2021
29.86
 25,200 30.07 30.07 29.83 0 1,500 -0.1
13/10/2021
30.07
 33,300 30.21 30.45 29.80 0 5,500 -0.2
12/10/2021
30.21
 75,700 30.21 30.45 29.45 6,300 300 0.3
11/10/2021
30.21
 50,800 30.21 30.55 29.80 0 500 0
08/10/2021
30.21
 87,500 30.62 30.62 29.97 21,800 3,800 0.8
07/10/2021
30.62
 229,200 29.11 30.79 29.11 111,500 900 4.9
06/10/2021
29.11
 30,500 28.69 29.45 28.76 9,100 2,100 0.3
05/10/2021
28.69
 80,400 28.63 29.59 28.35 19,100 400 0.8
04/10/2021
28.63
 47,500 28.39 28.90 28.28 100 300 -0.0
01/10/2021
28.39
 64,800 28.52 28.90 28.28 70,209 59,209 0.5
30/09/2021
28.52
 42,700 28.39 28.90 28.21 200 1,300 -0.0
29/09/2021
28.39
 44,800 28.76 28.76 27.97 400 2,600 -0.1
28/09/2021
28.76
 50,000 28.11 28.80 27.66 13,000 1,800 0.5
27/09/2021
28.11
 114,700 28.59 28.83 27.77 32,800 42,900 -0.4
24/09/2021
28.59
 86,900 29.25 29.25 28.56 30,000 7,100 1.0
23/09/2021
29.25
 119,900 29.45 29.69 28.63 27,300 73,300 -1.9
22/09/2021
29.45
 101,100 28.42 29.59 28.14 51,900 3,800 2.1
21/09/2021
28.42
 115,100 29.00 29.00 27.87 4,200 3,500 0.0
20/09/2021
29.00
 64,700 29.18 29.31 28.35 1,500 8,000 -0.3
17/09/2021
29.18
 74,800 28.63 29.21 28.69 41,300 0 1.7
16/09/2021
28.63
 187,400 29.45 30.00 28.63 18,500 157,100 -5.8
15/09/2021
29.45
 42,200 29.25 29.56 28.90 1,700 5,000 -0.1
14/09/2021
29.25
 97,600 29.31 29.59 29.25 23,100 0 1.0
13/09/2021
29.31
 135,300 30.14 30.14 29.28 21,800 24,800 -0.1
10/09/2021
30.14
 35,900 30.14 30.21 29.86 10,000 100 0.4
09/09/2021
30.14
 111,100 30.24 30.24 29.45 17,400 19,300 -0.1
08/09/2021
30.24
 69,200 30.62 30.62 29.80 9,800 6,000 0.2
07/09/2021
30.62
 117,300 31.10 31.59 30.62 35,000 28,600 0.3
06/09/2021
31.10
 254,300 30.07 31.31 29.80 52,200 55,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |