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)
09/04/2021
25.20
 34,100 25.17 25.30 25.14 1,400 7,300 -0.2
08/04/2021
25.17
 33,600 25.37 25.44 25.17 0 14,200 -0.5
07/04/2021
25.37
 29,900 25.44 25.44 25.20 100 12,400 -0.5
06/04/2021
25.44
 64,600 25.63 25.63 25.44 0 54,100 -2.1
05/04/2021
25.63
 21,000 25.63 25.67 25.60 0 700 -0.0
02/04/2021
25.63
 55,400 25.47 25.93 25.47 0 29,200 -1.1
01/04/2021
25.47
 21,100 25.44 25.50 25.34 0 10,400 -0.4
31/03/2021
25.44
 37,500 25.27 25.50 25.14 2,000 31,400 -1.1
30/03/2021
25.27
 47,300 25.20 25.30 25.07 400 9,800 -0.4
29/03/2021
25.20
 39,800 25.20 25.27 25.14 1,500 29,600 -1.1
26/03/2021
25.20
 58,500 25.40 25.40 25.07 100 7,400 -0.3
25/03/2021
25.40
 21,200 25.47 25.53 25.40 0 3,300 -0.1
24/03/2021
25.47
 31,900 25.53 25.53 25.34 0 2,000 -0.1
23/03/2021
25.53
 25,100 25.90 25.90 25.53 100 4,100 -0.2
22/03/2021
25.90
 29,300 25.90 26.00 25.90 0 1,500 -0.1
19/03/2021
25.90
 18,400 25.80 25.96 25.80 1,600 600 0.0
18/03/2021
25.80
 31,600 25.67 25.93 25.73 100 100 0
17/03/2021
25.67
 38,200 25.63 25.73 25.63 200 11,000 -0.4
16/03/2021
25.63
 36,300 25.87 25.90 25.63 5,000 20,800 -0.6
15/03/2021
25.87
 27,300 25.90 26.03 25.80 3,000 600 0.1
12/03/2021
25.90
 22,700 25.96 26.00 25.80 8,000 1,100 0.3
11/03/2021
25.96
 37,300 25.73 26.20 25.80 200 1,500 -0.1
10/03/2021
25.73
 18,400 25.60 25.87 25.60 0 100 -0.0
09/03/2021
25.60
 13,100 25.93 25.93 25.47 0 2,000 -0.1
08/03/2021
25.93
 32,000 25.93 26.06 25.73 5,000 3,300 0.1
05/03/2021
25.93
 21,900 26.46 26.46 25.67 0 4,300 -0.2
04/03/2021
26.46
 92,300 26.26 26.46 26.13 65,000 1,700 2.5
03/03/2021
26.26
 98,900 25.80 26.46 25.67 61,200 26,700 1.4
02/03/2021
25.80
 98,800 25.80 25.87 25.63 51,000 76,500 -1.0
01/03/2021
25.80
 318,700 25.67 25.87 23.88 150,100 263,200 -4.2
26/02/2021
25.67
 16,500 25.60 25.70 25.40 1,200 500 0.0
25/02/2021
25.60
 93,400 25.44 25.60 25.37 0 26,600 -1.0
24/02/2021
25.44
 127,800 25.67 25.80 25.44 101,000 130,800 -1.1
23/02/2021
25.67
 32,100 25.96 26.06 25.47 5,400 1,700 0.1
22/02/2021
25.96
 39,500 26.33 26.39 25.53 100 2,800 -0.1
19/02/2021
26.33
 26,200 26.66 26.66 25.80 1,000 700 0.0
18/02/2021
26.66
 11,900 26.46 27.09 26.46 100 800 -0.0
17/02/2021
26.46
 22,600 27.12 27.12 26.13 23,140 23,830 -0.3
09/02/2021
27.12
 75,500 25.53 27.12 25.47 50,300 2,300 1.9
08/02/2021
25.53
 88,900 26.03 26.03 25.47 0 7,200 -0.3
05/02/2021
26.03
 41,600 26.00 26.03 26.00 0 0 0
04/02/2021
26.00
 20,900 26.03 26.20 25.80 4,500 1,900 0.1
03/02/2021
26.03
 34,500 26.13 26.30 26.00 0 8,600 -0.3
02/02/2021
26.13
 49,100 25.47 26.13 25.34 9,400 3,400 0.2
01/02/2021
25.47
 122,500 25.77 26.00 25.14 77,900 2,900 2.9
29/01/2021
25.77
 51,300 24.67 25.80 24.61 16,100 14,900 0.1
28/01/2021
24.67
 248,000 26.53 26.53 24.67 80,000 4,400 2.9
27/01/2021
26.53
 100,300 26.46 26.53 26.43 15,000 4,100 0.4
26/01/2021
26.46
 48,400 27.12 27.12 25.87 23,200 2,100 0.8
25/01/2021
27.12
 56,000 27.06 27.19 27.06 24,100 500 1.0
22/01/2021
27.06
 65,200 26.86 27.25 27.02 32,200 1,800 1.2
21/01/2021
26.86
 29,500 26.39 27.06 26.69 7,900 8,200 -0.0
20/01/2021
26.39
 92,800 25.67 26.59 25.53 27,800 3,200 1.0
19/01/2021
25.67
 82,900 27.59 27.59 25.67 2,500 4,300 -0.1
18/01/2021
27.59
 65,400 27.65 28.11 27.52 25,000 3,500 0.9
15/01/2021
27.65
 56,900 27.88 27.88 27.55 0 2,900 -0.1
14/01/2021
27.88
 49,200 27.92 28.38 27.59 2,900 3,300 -0.0
13/01/2021
27.92
 132,200 27.59 28.74 27.78 1,900 0 0.1
12/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2021
27.59
 78,400 27.39 27.78 27.16 5,700 1,500 0.2
11/01/2021
27.39
 63,100 27.45 27.52 26.16 300 2,200 -0.1
08/01/2021
27.45
 151,200 27.65 27.87 27.45 2,000 28,400 -1.1
07/01/2021
27.65
 138,100 26.81 27.71 26.81 13,100 51,000 -1.6
06/01/2021
26.81
 104,600 26.29 26.97 26.45 2,800 0 0.1
05/01/2021
26.29
 105,000 25.58 26.52 25.58 34,900 1,000 1.4
04/01/2021
25.58
 103,600 25.19 25.74 25.13 17,000 400 0.7
31/12/2020
25.19
 104,170 25.19 25.32 24.61 3,580 50 0.1
30/12/2020
25.19
 130,950 25.19 25.32 25.00 62,420 10 2.4
29/12/2020
25.19
 70,730 24.93 25.38 24.96 5,650 100 0.2
28/12/2020
24.93
 104,640 24.71 24.96 24.61 300 0 0.0
25/12/2020
24.71
 209,570 24.67 24.93 24.67 78,380 149,920 -2.7
24/12/2020
24.67
 153,530 25.16 25.58 23.41 104,350 40,310 2.5
23/12/2020
25.16
 141,750 25.61 25.61 25.13 25,100 53,610 -1.1
22/12/2020
25.61
 50,660 25.71 25.71 25.26 10,830 2,710 0.3
21/12/2020
25.71
 184,000 25.45 25.71 25.00 82,450 10,590 2.8
18/12/2020
25.45
 145,860 25.13 25.68 25.13 35,170 10 1.4
17/12/2020
25.13
 94,690 25.45 25.45 24.93 56,960 840 2.2
16/12/2020
25.45
 227,120 25.35 25.77 25.35 172,340 106,000 2.6
15/12/2020
25.35
 92,670 25.32 25.55 25.22 48,830 350 1.9
14/12/2020
25.32
 139,170 24.93 25.55 24.87 40,980 30 1.6
11/12/2020
24.93
 56,320 24.80 25.19 24.67 5,220 2,750 0.1
10/12/2020
24.80
 85,700 25.74 25.74 23.96 1,800 0 0.1
09/12/2020
25.74
 161,650 25.29 25.97 25.19 64,740 0 2.6
08/12/2020
25.29
 158,910 24.80 25.42 24.87 33,750 3,130 1.2
07/12/2020
24.80
 51,980 25.06 25.06 24.74 0 3,000 -0.1
04/12/2020
25.06
 69,480 25.35 25.35 25.06 2,010 0 0.1
03/12/2020
25.35
 109,830 25.35 25.51 25.13 7,330 2,800 0.2
02/12/2020
25.35
 408,240 24.22 25.64 23.93 132,310 100,000 1.2
01/12/2020
24.22
 149,880 24.13 24.22 23.38 41,090 260 1.5
30/11/2020
24.13
 48,400 24.22 24.48 24.09 8,890 1,400 0.3
27/11/2020
24.22
 84,140 23.96 24.51 23.83 1,700 10 0.1
26/11/2020
23.96
 62,810 24.09 24.09 23.90 3,260 0 0.1
25/11/2020
24.09
 75,760 24.35 24.42 23.83 150 5,230 -0.2
24/11/2020
24.35
 89,860 24.48 24.55 24.03 980 1,340 -0.0
23/11/2020
24.48
 114,030 24.22 24.93 23.96 3,050 14,200 -0.4
20/11/2020
24.22
 305,530 23.38 24.42 23.38 56,680 122,950 -2.4
19/11/2020
23.38
 131,200 23.45 23.90 23.32 4,880 35,780 -1.1
18/11/2020
23.45
 230,300 23.03 23.83 22.99 4,510 71,020 -2.4
17/11/2020
23.03
 73,410 22.67 23.12 22.77 7,430 0 0.3
16/11/2020
22.67
 99,530 22.83 23.19 22.61 1,770 0 0.1
13/11/2020
22.83
 29,920 22.83 22.99 22.77 640 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |