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)
12/10/2021
28.79
 75,700 28.79 29.02 28.07 6,300 300 0.3
11/10/2021
28.79
 50,800 28.79 29.11 28.39 0 500 0
08/10/2021
28.79
 87,500 29.18 29.18 28.56 21,800 3,800 0.8
07/10/2021
29.18
 229,200 27.74 29.34 27.74 111,500 900 4.9
06/10/2021
27.74
 30,500 27.34 28.07 27.41 9,100 2,100 0.3
05/10/2021
27.34
 80,400 27.28 28.20 27.02 19,100 400 0.8
04/10/2021
27.28
 47,500 27.05 27.54 26.95 100 300 -0.0
01/10/2021
27.05
 64,800 27.18 27.54 26.95 70,209 59,209 0.5
30/09/2021
27.18
 42,700 27.05 27.54 26.88 200 1,300 -0.0
29/09/2021
27.05
 44,800 27.41 27.41 26.66 400 2,600 -0.1
28/09/2021
27.41
 50,000 26.79 27.44 26.36 13,000 1,800 0.5
27/09/2021
26.79
 114,700 27.25 27.48 26.46 32,800 42,900 -0.4
24/09/2021
27.25
 86,900 27.87 27.87 27.21 30,000 7,100 1.0
23/09/2021
27.87
 119,900 28.07 28.29 27.28 27,300 73,300 -1.9
22/09/2021
28.07
 101,100 27.08 28.20 26.82 51,900 3,800 2.1
21/09/2021
27.08
 115,100 27.64 27.64 26.56 4,200 3,500 0.0
20/09/2021
27.64
 64,700 27.80 27.93 27.02 1,500 8,000 -0.3
17/09/2021
27.80
 74,800 27.28 27.84 27.34 41,300 0 1.7
16/09/2021
27.28
 187,400 28.07 28.59 27.28 18,500 157,100 -5.8
15/09/2021
28.07
 42,200 27.87 28.16 27.54 1,700 5,000 -0.1
14/09/2021
27.87
 97,600 27.93 28.20 27.87 23,100 0 1.0
13/09/2021
27.93
 135,300 28.72 28.72 27.90 21,800 24,800 -0.1
10/09/2021
28.72
 35,900 28.72 28.79 28.46 10,000 100 0.4
09/09/2021
28.72
 111,100 28.82 28.82 28.07 17,400 19,300 -0.1
08/09/2021
28.82
 69,200 29.18 29.18 28.39 9,800 6,000 0.2
07/09/2021
29.18
 117,300 29.64 30.10 29.18 35,000 28,600 0.3
06/09/2021
29.64
 254,300 28.66 29.84 28.39 52,200 55,700 -0.1
01/09/2021
28.66
 75,200 28.39 28.72 28.33 0 0 0
31/08/2021
28.39
 143,600 28.72 28.92 28.39 35,000 15,000 0.9
30/08/2021
28.72
 167,100 28.66 29.05 28.26 49,100 44,700 0.2
27/08/2021
28.66
 128,400 27.54 28.85 27.44 18,600 1,000 0.8
26/08/2021
27.54
 120,400 27.57 27.87 27.15 48,100 32,700 0.7
25/08/2021
27.57
 106,000 27.48 27.97 26.88 48,900 15,700 1.4
24/08/2021
27.48
 135,200 26.23 27.54 26.23 45,100 33,100 0.5
23/08/2021
26.23
 300,200 27.90 27.90 26.10 56,400 67,800 -0.5
20/08/2021
27.90
 261,700 29.97 29.97 27.90 700 38,400 -1.7
19/08/2021
29.97
 146,600 29.57 30.16 28.85 49,300 30,500 0.8
18/08/2021
29.57
 179,400 29.70 29.70 28.72 52,700 37,400 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |