CTCP Tập đoàn Thiên Long (tlg)

67.40
3.20
(4.98%)
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
(2025-11-05) 		11.90 22.75% 7,808,300 -556,300 -31.7
51.60
67.40
67.40
2 tháng
(2025-10-06) 		10.30 19.11% 11,186,600 -666,100 -37.2
51.30
67.40
67.40
3 tháng
(2025-09-08) 		11.10 20.90% 14,220,300 -1,004,300 -55.0
51.30
67.40
67.40
6 tháng
(2025-06-09) 		12.10 23.22% 35,010,100 -2,047,670 -102.1
50
67.40
67.40
12 tháng
(2024-12-10) 		-3.64 -5.36% 69,954,300 -8,138,384 -357.5
41.62
69
67.40
24 tháng
(2023-12-18) 		22.93 55.55% 112,506,500 -5,717,419 -219.3
38.93
69
67.40
36 tháng
(2022-12-21) 		24.10 60.12% 128,387,500 -3,129,914 -73.0
38.93
69
67.40
60 tháng
(2020-12-31) 		36.03 127.92% 199,866,970 -7,949,318 -323.4
25.82
69
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
29.81
 11,900 29.59 30.29 29.59 100 800 -0.0
17/02/2021
29.59
 22,600 30.33 30.33 29.22 23,140 23,830 -0.3
09/02/2021
30.33
 75,500 28.55 30.33 28.48 50,300 2,300 1.9
08/02/2021
28.55
 88,900 29.11 29.11 28.48 0 7,200 -0.3
05/02/2021
29.11
 41,600 29.07 29.11 29.07 0 0 0
04/02/2021
29.07
 20,900 29.11 29.29 28.85 4,500 1,900 0.1
03/02/2021
29.11
 34,500 29.22 29.40 29.07 0 8,600 -0.3
02/02/2021
29.22
 49,100 28.48 29.22 28.33 9,400 3,400 0.2
01/02/2021
28.48
 122,500 28.81 29.07 28.11 77,900 2,900 2.9
29/01/2021
28.81
 51,300 27.59 28.85 27.52 16,100 14,900 0.1
28/01/2021
27.59
 248,000 29.66 29.66 27.59 80,000 4,400 2.9
27/01/2021
29.66
 100,300 29.59 29.66 29.55 15,000 4,100 0.4
26/01/2021
29.59
 48,400 30.33 30.33 28.92 23,200 2,100 0.8
25/01/2021
30.33
 56,000 30.25 30.40 30.25 24,100 500 1.0
22/01/2021
30.25
 65,200 30.03 30.48 30.22 32,200 1,800 1.2
21/01/2021
30.03
 29,500 29.51 30.25 29.85 7,900 8,200 -0.0
20/01/2021
29.51
 92,800 28.70 29.74 28.55 27,800 3,200 1.0
19/01/2021
28.70
 82,900 30.85 30.85 28.70 2,500 4,300 -0.1
18/01/2021
30.85
 65,400 30.92 31.44 30.77 25,000 3,500 0.9
15/01/2021
30.92
 56,900 31.18 31.18 30.81 0 2,900 -0.1
14/01/2021
31.18
 49,200 31.22 31.73 30.85 2,900 3,300 -0.0
13/01/2021
31.22
 132,200 30.85 32.14 31.07 1,900 0 0.1
12/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2021
30.85
 78,400 30.62 31.07 30.36 5,700 1,500 0.2
11/01/2021
30.62
 63,100 30.70 30.77 29.25 300 2,200 -0.1
08/01/2021
30.70
 151,200 30.91 31.17 30.70 2,000 28,400 -1.1
07/01/2021
30.91
 138,100 29.97 30.99 29.97 13,100 51,000 -1.6
06/01/2021
29.97
 104,600 29.40 30.15 29.58 2,800 0 0.1
05/01/2021
29.40
 105,000 28.60 29.65 28.60 34,900 1,000 1.4
04/01/2021
28.60
 103,600 28.17 28.78 28.10 17,000 400 0.7
31/12/2020
28.17
 104,170 28.17 28.31 27.52 3,580 50 0.1
30/12/2020
28.17
 130,950 28.17 28.31 27.95 62,420 10 2.4
29/12/2020
28.17
 70,730 27.88 28.38 27.92 5,650 100 0.2
28/12/2020
27.88
 104,640 27.63 27.92 27.52 300 0 0.0
25/12/2020
27.63
 209,570 27.59 27.88 27.59 78,380 149,920 -2.7
24/12/2020
27.59
 153,530 28.13 28.60 26.18 104,350 40,310 2.5
23/12/2020
28.13
 141,750 28.64 28.64 28.10 25,100 53,610 -1.1
22/12/2020
28.64
 50,660 28.75 28.75 28.24 10,830 2,710 0.3
21/12/2020
28.75
 184,000 28.46 28.75 27.95 82,450 10,590 2.8
18/12/2020
28.46
 145,860 28.10 28.71 28.10 35,170 10 1.4
17/12/2020
28.10
 94,690 28.46 28.46 27.88 56,960 840 2.2
16/12/2020
28.46
 227,120 28.35 28.82 28.35 172,340 106,000 2.6
15/12/2020
28.35
 92,670 28.31 28.57 28.20 48,830 350 1.9
14/12/2020
28.31
 139,170 27.88 28.57 27.81 40,980 30 1.6
11/12/2020
27.88
 56,320 27.73 28.17 27.59 5,220 2,750 0.1
10/12/2020
27.73
 85,700 28.78 28.78 26.80 1,800 0 0.1
09/12/2020
28.78
 161,650 28.28 29.03 28.17 64,740 0 2.6
08/12/2020
28.28
 158,910 27.73 28.42 27.81 33,750 3,130 1.2
07/12/2020
27.73
 51,980 28.02 28.02 27.66 0 3,000 -0.1
04/12/2020
28.02
 69,480 28.35 28.35 28.02 2,010 0 0.1
03/12/2020
28.35
 109,830 28.35 28.53 28.10 7,330 2,800 0.2
02/12/2020
28.35
 408,240 27.08 28.67 26.76 132,310 100,000 1.2
01/12/2020
27.08
 149,880 26.98 27.08 26.15 41,090 260 1.5
30/11/2020
26.98
 48,400 27.08 27.37 26.94 8,890 1,400 0.3
27/11/2020
27.08
 84,140 26.80 27.41 26.65 1,700 10 0.1
26/11/2020
26.80
 62,810 26.94 26.94 26.72 3,260 0 0.1
25/11/2020
26.94
 75,760 27.23 27.30 26.65 150 5,230 -0.2
24/11/2020
27.23
 89,860 27.37 27.45 26.87 980 1,340 -0.0
23/11/2020
27.37
 114,030 27.08 27.88 26.80 3,050 14,200 -0.4
20/11/2020
27.08
 305,530 26.15 27.30 26.15 56,680 122,950 -2.4
19/11/2020
26.15
 131,200 26.22 26.72 26.07 4,880 35,780 -1.1
18/11/2020
26.22
 230,300 25.75 26.65 25.71 4,510 71,020 -2.4
17/11/2020
25.75
 73,410 25.35 25.86 25.46 7,430 0 0.3
16/11/2020
25.35
 99,530 25.53 25.93 25.28 1,770 0 0.1
13/11/2020
25.53
 29,920 25.53 25.71 25.46 640 0 0.0
12/11/2020
25.53
 46,850 25.46 25.71 25.46 1,180 14,430 -0.5
11/11/2020
25.46
 107,200 25.42 25.93 25.42 0 73,650 -2.6
10/11/2020
25.42
 134,910 25.86 26.29 25.42 1,880 38,520 -1.3
09/11/2020
25.86
 49,900 25.35 25.89 25.28 1,820 10 0.1
06/11/2020
25.35
 134,700 25.28 25.78 25.17 37,000 33,070 0.1
05/11/2020
25.28
 67,410 25.28 25.42 25.10 31,000 0 1.1
04/11/2020
25.28
 24,350 25.42 25.42 25.06 740 100 0.0
03/11/2020
25.42
 39,040 25.06 25.53 25.06 14,030 1,810 0.4
02/11/2020
25.06
 147,800 25.24 25.32 24.99 66,200 2,950 2.2
30/10/2020
25.24
 186,000 25.21 25.71 25.21 0 105,110 -3.7
29/10/2020
25.21
 65,850 24.63 25.21 24.09 38,000 5,060 1.1
28/10/2020
24.63
 108,460 24.92 25.06 24.59 50,010 12,730 1.3
27/10/2020
24.92
 158,620 25.32 25.32 24.92 75,000 106,480 -1.1
26/10/2020
25.32
 52,910 25.50 25.50 25.24 50 5,600 -0.2
23/10/2020
25.50
 51,110 25.50 25.60 25.24 0 710 -0.0
22/10/2020
25.50
 37,850 25.35 25.50 25.10 10,810 5,060 0.2
21/10/2020
25.35
 55,020 25.42 25.68 25.28 0 7,210 -0.3
20/10/2020
25.42
 54,590 25.35 25.50 25.17 6,190 3,320 0.1
19/10/2020
25.35
 133,850 26.15 26.15 25.28 0 6,670 -0.2
16/10/2020
26.15
 80,890 26.22 26.29 26.07 46,000 50,850 -0.2
15/10/2020
26.22
 103,060 26.36 26.69 26.22 63,010 28,720 1.2
14/10/2020
26.36
 134,300 26.51 26.72 26.07 63,000 50,470 0.5
13/10/2020
26.51
 56,240 26.40 26.72 26.43 6,000 30,150 -0.9
12/10/2020
26.40
 145,820 26.40 26.87 26.36 24,870 45,430 -0.8
09/10/2020
26.40
 51,790 26.47 26.47 26.33 10,560 2,200 0.3
08/10/2020
26.47
 74,200 26.40 26.72 26.33 3,870 0 0.1
07/10/2020
26.40
 199,830 26.65 26.87 26.29 75,340 26,250 1.8
06/10/2020
26.65
 165,360 26.65 26.98 26.58 65,920 66,730 -0.0
05/10/2020
26.65
 170,830 26.11 27.08 26.47 5,670 52,000 -1.7
02/10/2020
26.11
 415,460 25.39 26.54 25.39 7,470 95,990 -3.2
01/10/2020
25.39
 74,120 25.28 25.50 25.28 20,000 190 0.7
30/09/2020
25.28
 124,470 25.28 25.35 25.17 68,000 3,550 2.3
29/09/2020
25.28
 176,850 25.50 25.53 25.17 111,610 72,070 1.4
28/09/2020
25.50
 47,840 25.46 25.64 25.42 6,870 1,390 0.2
25/09/2020
25.46
 37,550 25.42 25.64 25.39 15,530 2,090 0.5
24/09/2020
25.42
 60,710 25.28 25.68 25.28 1,140 2,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |