CTCP Tập đoàn Thiên Long (tlg)

50.20
0
(0%)
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
(2026-02-11) 		-2.10 -4.05% 4,945,300 202,400 10.5
49.80
54.80
50.20
2 tháng
(2026-01-12) 		-0.60 -1.19% 11,954,400 -38,000 -2.7
49.80
55
50.20
3 tháng
(2025-12-15) 		-3 -5.68% 18,304,200 -99,200 -6.6
48.90
55
50.20
6 tháng
(2025-09-15) 		0.26 0.52% 37,119,600 -754,400 -42.8
45.88
61.71
50.20
12 tháng
(2025-03-18) 		-1.94 -3.75% 79,416,400 -8,046,115 -354.0
37.23
61.71
50.20
24 tháng
(2024-03-25) 		11.78 31% 129,585,400 -5,023,044 -188.4
35.77
61.71
50.20
36 tháng
(2023-03-29) 		13.09 35.65% 146,774,900 -4,068,919 -126.6
34.82
61.71
50.20
60 tháng
(2021-04-08) 		24.63 97.85% 219,805,300 -7,969,358 -325.6
23.09
61.71
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |