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)
01/09/2021
30.07
 75,200 29.80 30.14 29.73 0 0 0
31/08/2021
29.80
 143,600 30.14 30.35 29.80 35,000 15,000 0.9
30/08/2021
30.14
 167,100 30.07 30.48 29.66 49,100 44,700 0.2
27/08/2021
30.07
 128,400 28.90 30.28 28.80 18,600 1,000 0.8
26/08/2021
28.90
 120,400 28.94 29.25 28.49 48,100 32,700 0.7
25/08/2021
28.94
 106,000 28.83 29.35 28.21 48,900 15,700 1.4
24/08/2021
28.83
 135,200 27.53 28.90 27.53 45,100 33,100 0.5
23/08/2021
27.53
 300,200 29.28 29.28 27.39 56,400 67,800 -0.5
20/08/2021
29.28
 261,700 31.45 31.45 29.28 700 38,400 -1.7
19/08/2021
31.45
 146,600 31.03 31.65 30.28 49,300 30,500 0.8
18/08/2021
31.03
 179,400 31.17 31.17 30.14 52,700 37,400 0.7
17/08/2021
31.17
 239,200 32.03 32.07 30.62 24,000 66,700 -1.9
16/08/2021
32.03
 225,000 30.97 32.69 30.97 98,500 44,800 2.5
13/08/2021
30.97
 471,200 30.04 31.45 30.00 37,800 145,400 -4.1
12/08/2021
30.04
 456,600 28.08 30.04 28.01 61,800 1,800 2.5
11/08/2021
28.08
 220,900 27.46 28.83 27.59 0 1,500 -0.1
10/08/2021
27.46
 80,000 27.46 27.94 27.18 200 2,800 -0.1
09/08/2021
27.46
 301,800 26.29 27.53 26.22 8,400 100 0.3
06/08/2021
26.29
 65,100 26.15 26.46 25.94 19,900 0 0.8
05/08/2021
26.15
 64,000 25.84 26.15 25.53 13,100 4,600 0.3
04/08/2021
25.84
 125,000 26.08 26.18 25.50 1,800 23,300 -0.8
03/08/2021
26.08
 97,300 26.22 26.42 26.05 900 15,100 -0.5
02/08/2021
26.22
 126,400 26.25 26.42 25.94 0 18,600 -0.7
30/07/2021
26.25
 108,800 26.36 26.97 26.22 0 54,200 -2.1
29/07/2021
26.36
 40,000 26.63 26.63 26.15 0 700 -0.0
28/07/2021
26.63
 74,600 25.87 27.18 26.15 0 600 -0.0
27/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2021
25.87
 50,400 25.67 26.29 25.60 23,400 900 0.8
26/07/2021
25.67
 102,100 24.97 25.80 25.01 1,600 3,300 -0.1
23/07/2021
24.97
 41,800 24.94 25.10 24.91 300 6,100 -0.2
22/07/2021
24.94
 40,200 24.74 25.04 24.81 600 3,000 -0.1
21/07/2021
24.74
 20,100 24.74 25.01 24.74 200 8,000 -0.3
20/07/2021
24.74
 26,000 24.54 24.81 24.48 300 1,500 -0.0
19/07/2021
24.54
 27,300 24.87 24.87 24.34 0 300 -0.0
16/07/2021
24.87
 44,400 24.48 24.97 24.61 0 100 -0.0
15/07/2021
24.48
 46,400 24.48 25.07 23.88 400 5,700 -0.2
14/07/2021
24.48
 54,100 24.48 24.77 24.18 0 3,800 -0.1
13/07/2021
24.48
 48,900 23.81 24.54 23.88 10,000 700 0.3
12/07/2021
23.81
 99,000 24.67 24.67 23.65 300 3,600 -0.1
09/07/2021
24.67
 98,100 25.20 25.20 24.15 0 700 -0.0
08/07/2021
25.20
 30,800 25.27 25.40 25.01 0 4,900 -0.2
07/07/2021
25.27
 48,700 25.47 25.47 24.81 2,200 900 0.0
06/07/2021
25.47
 241,700 25.57 26.59 25.47 35,200 2,700 1.3
05/07/2021
25.57
 67,100 25.47 25.57 25.20 35,200 2,500 1.2
02/07/2021
25.47
 78,400 25.60 25.63 25.40 40,200 0 1.5
01/07/2021
25.60
 55,900 25.67 25.73 25.40 3,000 500 0.1
30/06/2021
25.67
 110,600 25.14 25.73 25.14 1,200 0 0.0
29/06/2021
25.14
 73,500 25.53 25.60 25.14 2,800 2,300 0.0
28/06/2021
25.53
 17,900 25.20 25.53 25.20 4,200 0 0.2
25/06/2021
25.20
 213,800 25.14 25.93 25.01 158,400 0 6.1
24/06/2021
25.14
 104,200 25.14 25.67 24.87 65,000 3,500 2.4
23/06/2021
25.14
 132,800 25.90 25.90 24.81 34,400 3,700 1.2
22/06/2021
25.90
 226,700 25.40 26.16 25.07 150,800 3,200 5.8
21/06/2021
25.40
 56,400 25.53 25.53 24.94 3,300 1,700 0.1
18/06/2021
25.53
 388,200 24.58 25.60 24.41 9,200 277,811 -9.6
17/06/2021
24.58
 253,100 24.41 24.58 24.01 114,000 21,100 3.4
16/06/2021
24.41
 96,500 24.54 24.54 24.15 1,700 9,700 -0.3
15/06/2021
24.54
 34,600 24.61 24.61 24.48 100 2,000 -0.1
14/06/2021
24.61
 84,200 24.74 24.74 24.54 0 508,300 -17.8
11/06/2021
24.74
 90,800 24.67 24.81 24.61 12,500 17,900 -0.2
10/06/2021
24.67
 35,600 24.71 24.71 24.48 0 400 -0.0
09/06/2021
24.71
 85,000 24.87 24.87 24.48 20,000 4,100 0.6
08/06/2021
24.87
 118,400 24.91 24.94 24.15 50,000 600 1.8
07/06/2021
24.91
 82,600 24.94 24.94 24.48 46,000 900 1.7
04/06/2021
24.94
 231,700 25.14 25.14 24.44 49,600 200 1.8
03/06/2021
25.14
 31,900 25.47 25.50 25.07 100 0 0.0
02/06/2021
25.47
 103,100 24.61 25.73 24.48 36,100 315,000 -9.7
01/06/2021
24.61
 42,300 24.87 24.87 24.48 467,000 650,000 -6.4
31/05/2021
24.87
 69,900 25.80 25.80 24.67 300 1,200 -0.0
28/05/2021
25.80
 105,800 25.80 25.87 25.27 45,000 38,800 0.2
27/05/2021
25.80
 73,100 25.80 26.06 25.20 30,800 17,400 0.5
26/05/2021
25.80
 256,100 24.48 26.16 24.15 120,000 84,200 1.4
25/05/2021
24.48
 66,000 24.67 24.71 24.28 28,300 28,100 0.0
24/05/2021
24.67
 65,800 24.67 24.74 24.28 0 7,400 -0.3
21/05/2021
24.67
 162,100 23.09 24.67 22.82 115,400 60,800 2.0
20/05/2021
23.09
 84,600 23.09 23.09 22.49 40,000 2,200 1.3
19/05/2021
23.09
 32,700 23.12 23.15 22.86 100 4,100 -0.1
18/05/2021
23.12
 29,000 23.35 23.35 23.09 10,900 7,500 0.1
17/05/2021
23.35
 72,800 23.29 23.35 23.02 14,200 17,500 -0.1
14/05/2021
23.29
 60,100 23.15 23.32 23.12 21,800 25,800 -0.1
13/05/2021
23.15
 58,800 23.55 23.55 23.12 3,800 2,900 0.0
12/05/2021
23.55
 75,500 23.42 23.58 23.22 33,400 25,800 0.3
11/05/2021
23.42
 51,100 23.52 23.52 23.09 2,000 5,300 -0.1
10/05/2021
23.52
 121,500 23.55 23.55 23.02 8,300 4,000 0.2
07/05/2021
23.55
 77,700 23.68 23.68 23.32 3,500 14,800 -0.4
06/05/2021
23.68
 86,100 23.95 23.95 23.52 33,500 9,400 0.9
05/05/2021
23.95
 136,600 24.15 24.15 23.48 2,200 12,800 -0.4
04/05/2021
24.15
 89,700 24.48 24.48 23.78 5,000 2,600 0.1
29/04/2021
24.48
 105,400 24.15 24.61 24.15 9,100 36,500 -1.0
28/04/2021
24.15
 194,700 23.09 24.41 22.95 500 132,230 -4.7
27/04/2021
23.09
 82,400 23.62 23.62 22.95 10,000 31,500 -0.8
26/04/2021
23.62
 44,100 24.15 24.15 23.48 0 19,700 -0.7
23/04/2021
24.15
 32,700 24.15 24.15 24.08 1,100 19,500 -0.7
22/04/2021
24.15
 62,400 24.48 24.48 24.08 1,200 23,900 -0.8
20/04/2021
24.48
 56,200 24.48 24.54 24.41 1,100 43,200 -1.6
19/04/2021
24.48
 58,900 24.54 24.54 24.34 1,200 34,000 -1.2
16/04/2021
24.54
 87,700 24.81 24.87 24.48 100 531,600 -18.7
15/04/2021
24.81
 47,400 25.24 25.24 24.81 1,200 10,500 -0.4
14/04/2021
25.24
 32,300 25.27 25.27 25.01 1,000 15,500 -0.6
13/04/2021
25.27
 99,500 25.27 25.37 25.14 0 73,400 -2.8
12/04/2021
25.27
 94,200 25.20 25.30 25.17 0 37,100 -1.4

Chính sách bảo mật | Điều khoản sử dụng |