CTCP Tập đoàn Thiên Long (tlg)

50
-0.20
(-0.40%)
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)
21/05/2021
24.67
 162,100 23.09 24.67 22.82 115,400 60,800 2.0
20/05/2021
23.09
 84,600 23.09 23.09 22.49 40,000 2,200 1.3
19/05/2021
23.09
 32,700 23.12 23.15 22.86 100 4,100 -0.1
18/05/2021
23.12
 29,000 23.35 23.35 23.09 10,900 7,500 0.1
17/05/2021
23.35
 72,800 23.29 23.35 23.02 14,200 17,500 -0.1
14/05/2021
23.29
 60,100 23.15 23.32 23.12 21,800 25,800 -0.1
13/05/2021
23.15
 58,800 23.55 23.55 23.12 3,800 2,900 0.0
12/05/2021
23.55
 75,500 23.42 23.58 23.22 33,400 25,800 0.3
11/05/2021
23.42
 51,100 23.52 23.52 23.09 2,000 5,300 -0.1
10/05/2021
23.52
 121,500 23.55 23.55 23.02 8,300 4,000 0.2
07/05/2021
23.55
 77,700 23.68 23.68 23.32 3,500 14,800 -0.4
06/05/2021
23.68
 86,100 23.95 23.95 23.52 33,500 9,400 0.9
05/05/2021
23.95
 136,600 24.15 24.15 23.48 2,200 12,800 -0.4
04/05/2021
24.15
 89,700 24.48 24.48 23.78 5,000 2,600 0.1
29/04/2021
24.48
 105,400 24.15 24.61 24.15 9,100 36,500 -1.0
28/04/2021
24.15
 194,700 23.09 24.41 22.95 500 132,230 -4.7
27/04/2021
23.09
 82,400 23.62 23.62 22.95 10,000 31,500 -0.8
26/04/2021
23.62
 44,100 24.15 24.15 23.48 0 19,700 -0.7
23/04/2021
24.15
 32,700 24.15 24.15 24.08 1,100 19,500 -0.7
22/04/2021
24.15
 62,400 24.48 24.48 24.08 1,200 23,900 -0.8
20/04/2021
24.48
 56,200 24.48 24.54 24.41 1,100 43,200 -1.6
19/04/2021
24.48
 58,900 24.54 24.54 24.34 1,200 34,000 -1.2
16/04/2021
24.54
 87,700 24.81 24.87 24.48 100 531,600 -18.7
15/04/2021
24.81
 47,400 25.24 25.24 24.81 1,200 10,500 -0.4
14/04/2021
25.24
 32,300 25.27 25.27 25.01 1,000 15,500 -0.6
13/04/2021
25.27
 99,500 25.27 25.37 25.14 0 73,400 -2.8
12/04/2021
25.27
 94,200 25.20 25.30 25.17 0 37,100 -1.4
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

Chính sách bảo mật | Điều khoản sử dụng |