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)
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
26/11/2021
30.56
 41,300 31.05 31.05 30.16 2,500 4,100 -0.1
25/11/2021
31.05
 63,100 31.38 31.38 30.43 7,300 4,100 0.1
24/11/2021
31.38
 282,300 29.34 31.38 28.66 121,300 600 5.6
23/11/2021
29.34
 71,900 28.26 29.34 28.20 26,500 100 1.2
22/11/2021
28.26
 105,200 28.66 28.72 28.20 52,500 3,100 2.1
19/11/2021
28.66
 122,000 29.11 29.31 28.66 74,000 2,400 3.2
18/11/2021
29.11
 86,600 29.11 29.38 28.79 46,300 12,200 1.5
17/11/2021
29.11
 280,400 28.52 29.84 28.52 146,800 4,000 6.3
16/11/2021
28.52
 87,400 28.79 28.85 28.20 10,100 100 0.4
15/11/2021
28.79
 118,000 28.52 28.88 28.39 17,900 0 0.8
12/11/2021
28.52
 88,200 28.79 29.31 28.49 15,200 2,900 0.5
11/11/2021
28.79
 59,100 29.51 29.70 27.93 16,100 800 0.7
10/11/2021
29.51
 95,800 28.85 30.16 28.56 36,200 0 1.6
09/11/2021
28.85
 60,200 29.18 29.18 28.72 1,700 0 0.1
08/11/2021
29.18
 198,200 28.33 29.18 28.20 19,200 39,700 -0.9
05/11/2021
28.33
 75,900 28.52 28.52 28.10 6,800 25,400 -0.8
04/11/2021
28.52
 141,600 27.67 28.59 27.87 3,600 30,500 -1.0
03/11/2021
27.67
 191,100 27.48 28.46 27.21 1,000 51,600 -2.1
02/11/2021
27.48
 105,000 27.25 27.54 26.88 2,000 41,300 -1.6
01/11/2021
27.25
 77,800 27.51 27.54 26.92 2,000 4,700 -0.1
29/10/2021
27.51
 132,000 28.00 28.00 27.51 0 1,400 -0.1
28/10/2021
28.00
 82,000 28.10 28.20 27.54 0 600 -0.0
27/10/2021
28.10
 45,900 27.93 28.16 27.61 5,200 0 0.2
26/10/2021
27.93
 62,000 28.20 28.20 27.08 700 1,000 -0.0
25/10/2021
28.20
 32,000 28.39 28.79 28.07 0 100 -0.0
22/10/2021
28.39
 50,900 28.20 28.46 28.10 600 600 -0.0
21/10/2021
28.20
 48,000 28.20 28.59 28.20 0 600 -0.0
20/10/2021
28.20
 98,800 28.00 28.85 27.87 800 1,300 -0.0
19/10/2021
28.00
 28,700 28.13 28.33 28.00 0 2,000 -0.1
18/10/2021
28.13
 47,600 28.36 28.52 28.07 20,000 700 0.8
15/10/2021
28.36
 40,000 28.46 28.52 28.26 200 300 -0.0
14/10/2021
28.46
 25,200 28.66 28.66 28.43 0 1,500 -0.1
13/10/2021
28.66
 33,300 28.79 29.02 28.39 0 5,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |