CTCP Tập đoàn Thiên Long (tlg)

48.05
-0.20
(-0.41%)
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
(2026-05-13) 		-1.95 -3.88% 1,572,200 -177,400 0
48.05
50.20
48.05
2 tháng
(2026-04-13) 		-1.55 -3.11% 5,779,200 -951,766 0
48.05
52.90
48.05
3 tháng
(2026-03-16) 		-1.75 -3.50% 8,272,800 -1,324,110 -7.0
47.50
52.90
48.05
6 tháng
(2025-12-15) 		-2.06 -4.10% 26,798,500 -1,500,710 -17.4
46.60
52.90
48.05
12 tháng
(2025-06-17) 		4.53 10.37% 66,252,200 -3,410,980 -112.1
42.61
58.80
48.05
24 tháng
(2024-06-24) 		10.64 28.30% 133,789,600 -7,148,654 -236.2
35.47
58.80
48.05
36 tháng
(2023-06-28) 		6.07 14.39% 151,732,200 -6,251,029 -180.3
33.18
58.80
48.05
60 tháng
(2021-07-08) 		24.23 100.89% 222,353,300 -8,027,727 -291.2
22.69
58.80
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
29.70
 239,200 30.52 30.56 29.18 24,000 66,700 -1.9
16/08/2021
30.52
 225,000 29.51 31.15 29.51 98,500 44,800 2.5
13/08/2021
29.51
 471,200 28.62 29.97 28.59 37,800 145,400 -4.1
12/08/2021
28.62
 456,600 26.75 28.62 26.69 61,800 1,800 2.5
11/08/2021
26.75
 220,900 26.16 27.48 26.29 0 1,500 -0.1
10/08/2021
26.16
 80,000 26.16 26.62 25.90 200 2,800 -0.1
09/08/2021
26.16
 301,800 25.05 26.23 24.98 8,400 100 0.3
06/08/2021
25.05
 65,100 24.92 25.21 24.72 19,900 0 0.8
05/08/2021
24.92
 64,000 24.62 24.92 24.33 13,100 4,600 0.3
04/08/2021
24.62
 125,000 24.85 24.95 24.29 1,800 23,300 -0.8
03/08/2021
24.85
 97,300 24.98 25.18 24.82 900 15,100 -0.5
02/08/2021
24.98
 126,400 25.02 25.18 24.72 0 18,600 -0.7
30/07/2021
25.02
 108,800 25.11 25.70 24.98 0 54,200 -2.1
29/07/2021
25.11
 40,000 25.38 25.38 24.92 0 700 -0.0
28/07/2021
25.38
 74,600 24.66 25.90 24.92 0 600 -0.0
27/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2021
24.66
 50,400 24.46 25.05 24.39 23,400 900 0.8
26/07/2021
24.46
 102,100 23.80 24.58 23.83 1,600 3,300 -0.1
23/07/2021
23.80
 41,800 23.77 23.92 23.73 300 6,100 -0.2
22/07/2021
23.77
 40,200 23.58 23.86 23.64 600 3,000 -0.1
21/07/2021
23.58
 20,100 23.58 23.83 23.58 200 8,000 -0.3
20/07/2021
23.58
 26,000 23.39 23.64 23.32 300 1,500 -0.0
19/07/2021
23.39
 27,300 23.70 23.70 23.20 0 300 -0.0
16/07/2021
23.70
 44,400 23.32 23.80 23.45 0 100 -0.0
15/07/2021
23.32
 46,400 23.32 23.89 22.76 400 5,700 -0.2
14/07/2021
23.32
 54,100 23.32 23.61 23.04 0 3,800 -0.1
13/07/2021
23.32
 48,900 22.69 23.39 22.76 10,000 700 0.3
12/07/2021
22.69
 99,000 23.51 23.51 22.54 300 3,600 -0.1
09/07/2021
23.51
 98,100 24.02 24.02 23.01 0 700 -0.0
08/07/2021
24.02
 30,800 24.08 24.21 23.83 0 4,900 -0.2
07/07/2021
24.08
 48,700 24.27 24.27 23.64 2,200 900 0.0
06/07/2021
24.27
 241,700 24.36 25.34 24.27 35,200 2,700 1.3
05/07/2021
24.36
 67,100 24.27 24.36 24.02 35,200 2,500 1.2
02/07/2021
24.27
 78,400 24.40 24.43 24.21 40,200 0 1.5
01/07/2021
24.40
 55,900 24.46 24.52 24.21 3,000 500 0.1
30/06/2021
24.46
 110,600 23.95 24.52 23.95 1,200 0 0.0
29/06/2021
23.95
 73,500 24.33 24.40 23.95 2,800 2,300 0.0
28/06/2021
24.33
 17,900 24.02 24.33 24.02 4,200 0 0.2
25/06/2021
24.02
 213,800 23.95 24.71 23.83 158,400 0 6.1
24/06/2021
23.95
 104,200 23.95 24.46 23.70 65,000 3,500 2.4
23/06/2021
23.95
 132,800 24.68 24.68 23.64 34,400 3,700 1.2
22/06/2021
24.68
 226,700 24.21 24.93 23.89 150,800 3,200 5.8
21/06/2021
24.21
 56,400 24.33 24.33 23.77 3,300 1,700 0.1
18/06/2021
24.33
 388,200 23.42 24.40 23.26 9,200 277,811 -9.6
17/06/2021
23.42
 253,100 23.26 23.42 22.88 114,000 21,100 3.4
16/06/2021
23.26
 96,500 23.39 23.39 23.01 1,700 9,700 -0.3
15/06/2021
23.39
 34,600 23.45 23.45 23.32 100 2,000 -0.1
14/06/2021
23.45
 84,200 23.58 23.58 23.39 0 508,300 -17.8
11/06/2021
23.58
 90,800 23.51 23.64 23.45 12,500 17,900 -0.2
10/06/2021
23.51
 35,600 23.54 23.54 23.32 0 400 -0.0
09/06/2021
23.54
 85,000 23.70 23.70 23.32 20,000 4,100 0.6
08/06/2021
23.70
 118,400 23.73 23.77 23.01 50,000 600 1.8
07/06/2021
23.73
 82,600 23.77 23.77 23.32 46,000 900 1.7
04/06/2021
23.77
 231,700 23.95 23.95 23.29 49,600 200 1.8
03/06/2021
23.95
 31,900 24.27 24.30 23.89 100 0 0.0
02/06/2021
24.27
 103,100 23.45 24.52 23.32 36,100 315,000 -9.7
01/06/2021
23.45
 42,300 23.70 23.70 23.32 467,000 650,000 -6.4
31/05/2021
23.70
 69,900 24.58 24.58 23.51 300 1,200 -0.0
28/05/2021
24.58
 105,800 24.58 24.65 24.08 45,000 38,800 0.2
27/05/2021
24.58
 73,100 24.58 24.84 24.02 30,800 17,400 0.5
26/05/2021
24.58
 256,100 23.32 24.93 23.01 120,000 84,200 1.4
25/05/2021
23.32
 66,000 23.51 23.54 23.14 28,300 28,100 0.0
24/05/2021
23.51
 65,800 23.51 23.58 23.14 0 7,400 -0.3
21/05/2021
23.51
 162,100 22.00 23.51 21.75 115,400 60,800 2.0
20/05/2021
22.00
 84,600 22.00 22.00 21.43 40,000 2,200 1.3
19/05/2021
22.00
 32,700 22.03 22.06 21.78 100 4,100 -0.1
18/05/2021
22.03
 29,000 22.25 22.25 22.00 10,900 7,500 0.1
17/05/2021
22.25
 72,800 22.19 22.25 21.94 14,200 17,500 -0.1
14/05/2021
22.19
 60,100 22.06 22.22 22.03 21,800 25,800 -0.1
13/05/2021
22.06
 58,800 22.44 22.44 22.03 3,800 2,900 0.0
12/05/2021
22.44
 75,500 22.32 22.47 22.13 33,400 25,800 0.3
11/05/2021
22.32
 51,100 22.41 22.41 22.00 2,000 5,300 -0.1
10/05/2021
22.41
 121,500 22.44 22.44 21.94 8,300 4,000 0.2
07/05/2021
22.44
 77,700 22.57 22.57 22.22 3,500 14,800 -0.4
06/05/2021
22.57
 86,100 22.82 22.82 22.41 33,500 9,400 0.9
05/05/2021
22.82
 136,600 23.01 23.01 22.38 2,200 12,800 -0.4
04/05/2021
23.01
 89,700 23.32 23.32 22.66 5,000 2,600 0.1
29/04/2021
23.32
 105,400 23.01 23.45 23.01 9,100 36,500 -1.0
28/04/2021
23.01
 194,700 22.00 23.26 21.87 500 132,230 -4.7
27/04/2021
22.00
 82,400 22.50 22.50 21.87 10,000 31,500 -0.8
26/04/2021
22.50
 44,100 23.01 23.01 22.38 0 19,700 -0.7
23/04/2021
23.01
 32,700 23.01 23.01 22.95 1,100 19,500 -0.7
22/04/2021
23.01
 62,400 23.32 23.32 22.95 1,200 23,900 -0.8
20/04/2021
23.32
 56,200 23.32 23.39 23.26 1,100 43,200 -1.6
19/04/2021
23.32
 58,900 23.39 23.39 23.20 1,200 34,000 -1.2
16/04/2021
23.39
 87,700 23.64 23.70 23.32 100 531,600 -18.7
15/04/2021
23.64
 47,400 24.05 24.05 23.64 1,200 10,500 -0.4
14/04/2021
24.05
 32,300 24.08 24.08 23.83 1,000 15,500 -0.6
13/04/2021
24.08
 99,500 24.08 24.18 23.95 0 73,400 -2.8
12/04/2021
24.08
 94,200 24.02 24.11 23.99 0 37,100 -1.4
09/04/2021
24.02
 34,100 23.99 24.11 23.95 1,400 7,300 -0.2
08/04/2021
23.99
 33,600 24.18 24.24 23.99 0 14,200 -0.5
07/04/2021
24.18
 29,900 24.24 24.24 24.02 100 12,400 -0.5
06/04/2021
24.24
 64,600 24.43 24.43 24.24 0 54,100 -2.1
05/04/2021
24.43
 21,000 24.43 24.46 24.40 0 700 -0.0
02/04/2021
24.43
 55,400 24.27 24.71 24.27 0 29,200 -1.1
01/04/2021
24.27
 21,100 24.24 24.30 24.14 0 10,400 -0.4
31/03/2021
24.24
 37,500 24.08 24.30 23.95 2,000 31,400 -1.1
30/03/2021
24.08
 47,300 24.02 24.11 23.89 400 9,800 -0.4
29/03/2021
24.02
 39,800 24.02 24.08 23.95 1,500 29,600 -1.1
26/03/2021
24.02
 58,500 24.21 24.21 23.89 100 7,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |