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)
25/03/2021
24.21
 21,200 24.27 24.33 24.21 0 3,300 -0.1
24/03/2021
24.27
 31,900 24.33 24.33 24.14 0 2,000 -0.1
23/03/2021
24.33
 25,100 24.68 24.68 24.33 100 4,100 -0.2
22/03/2021
24.68
 29,300 24.68 24.77 24.68 0 1,500 -0.1
19/03/2021
24.68
 18,400 24.58 24.74 24.58 1,600 600 0.0
18/03/2021
24.58
 31,600 24.46 24.71 24.52 100 100 0
17/03/2021
24.46
 38,200 24.43 24.52 24.43 200 11,000 -0.4
16/03/2021
24.43
 36,300 24.65 24.68 24.43 5,000 20,800 -0.6
15/03/2021
24.65
 27,300 24.68 24.81 24.58 3,000 600 0.1
12/03/2021
24.68
 22,700 24.74 24.77 24.58 8,000 1,100 0.3
11/03/2021
24.74
 37,300 24.52 24.96 24.58 200 1,500 -0.1
10/03/2021
24.52
 18,400 24.40 24.65 24.40 0 100 -0.0
09/03/2021
24.40
 13,100 24.71 24.71 24.27 0 2,000 -0.1
08/03/2021
24.71
 32,000 24.71 24.84 24.52 5,000 3,300 0.1
05/03/2021
24.71
 21,900 25.22 25.22 24.46 0 4,300 -0.2
04/03/2021
25.22
 92,300 25.03 25.22 24.90 65,000 1,700 2.5
03/03/2021
25.03
 98,900 24.58 25.22 24.46 61,200 26,700 1.4
02/03/2021
24.58
 98,800 24.58 24.65 24.43 51,000 76,500 -1.0
01/03/2021
24.58
 318,700 24.46 24.65 22.76 150,100 263,200 -4.2
26/02/2021
24.46
 16,500 24.40 24.49 24.21 1,200 500 0.0
25/02/2021
24.40
 93,400 24.24 24.40 24.18 0 26,600 -1.0
24/02/2021
24.24
 127,800 24.46 24.58 24.24 101,000 130,800 -1.1
23/02/2021
24.46
 32,100 24.74 24.84 24.27 5,400 1,700 0.1
22/02/2021
24.74
 39,500 25.09 25.15 24.33 100 2,800 -0.1
19/02/2021
25.09
 26,200 25.40 25.40 24.58 1,000 700 0.0
18/02/2021
25.40
 11,900 25.22 25.81 25.22 100 800 -0.0
17/02/2021
25.22
 22,600 25.85 25.85 24.90 23,140 23,830 -0.3
09/02/2021
25.85
 75,500 24.33 25.85 24.27 50,300 2,300 1.9
08/02/2021
24.33
 88,900 24.81 24.81 24.27 0 7,200 -0.3
05/02/2021
24.81
 41,600 24.77 24.81 24.77 0 0 0
04/02/2021
24.77
 20,900 24.81 24.96 24.58 4,500 1,900 0.1
03/02/2021
24.81
 34,500 24.90 25.06 24.77 0 8,600 -0.3
02/02/2021
24.90
 49,100 24.27 24.90 24.14 9,400 3,400 0.2
01/02/2021
24.27
 122,500 24.55 24.77 23.95 77,900 2,900 2.9
29/01/2021
24.55
 51,300 23.51 24.58 23.45 16,100 14,900 0.1
28/01/2021
23.51
 248,000 25.28 25.28 23.51 80,000 4,400 2.9
27/01/2021
25.28
 100,300 25.22 25.28 25.18 15,000 4,100 0.4
26/01/2021
25.22
 48,400 25.85 25.85 24.65 23,200 2,100 0.8
25/01/2021
25.85
 56,000 25.78 25.91 25.78 24,100 500 1.0
22/01/2021
25.78
 65,200 25.59 25.97 25.75 32,200 1,800 1.2
21/01/2021
25.59
 29,500 25.15 25.78 25.44 7,900 8,200 -0.0
20/01/2021
25.15
 92,800 24.46 25.34 24.33 27,800 3,200 1.0
19/01/2021
24.46
 82,900 26.29 26.29 24.46 2,500 4,300 -0.1
18/01/2021
26.29
 65,400 26.35 26.79 26.22 25,000 3,500 0.9
15/01/2021
26.35
 56,900 26.57 26.57 26.26 0 2,900 -0.1
14/01/2021
26.57
 49,200 26.60 27.04 26.29 2,900 3,300 -0.0
13/01/2021
26.60
 132,200 26.29 27.39 26.48 1,900 0 0.1
12/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2021
26.29
 78,400 26.10 26.48 25.88 5,700 1,500 0.2
11/01/2021
26.10
 63,100 26.16 26.22 24.93 300 2,200 -0.1
08/01/2021
26.16
 151,200 26.34 26.56 26.16 2,000 28,400 -1.1
07/01/2021
26.34
 138,100 25.54 26.41 25.54 13,100 51,000 -1.6
06/01/2021
25.54
 104,600 25.05 25.70 25.21 2,800 0 0.1
05/01/2021
25.05
 105,000 24.37 25.27 24.37 34,900 1,000 1.4
04/01/2021
24.37
 103,600 24.01 24.53 23.94 17,000 400 0.7
31/12/2020
24.01
 104,170 24.01 24.13 23.45 3,580 50 0.1
30/12/2020
24.01
 130,950 24.01 24.13 23.82 62,420 10 2.4
29/12/2020
24.01
 70,730 23.76 24.19 23.79 5,650 100 0.2
28/12/2020
23.76
 104,640 23.54 23.79 23.45 300 0 0.0
25/12/2020
23.54
 209,570 23.51 23.76 23.51 78,380 149,920 -2.7
24/12/2020
23.51
 153,530 23.97 24.37 22.31 104,350 40,310 2.5
23/12/2020
23.97
 141,750 24.41 24.41 23.94 25,100 53,610 -1.1
22/12/2020
24.41
 50,660 24.50 24.50 24.07 10,830 2,710 0.3
21/12/2020
24.50
 184,000 24.25 24.50 23.82 82,450 10,590 2.8
18/12/2020
24.25
 145,860 23.94 24.47 23.94 35,170 10 1.4
17/12/2020
23.94
 94,690 24.25 24.25 23.76 56,960 840 2.2
16/12/2020
24.25
 227,120 24.16 24.56 24.16 172,340 106,000 2.6
15/12/2020
24.16
 92,670 24.13 24.34 24.04 48,830 350 1.9
14/12/2020
24.13
 139,170 23.76 24.34 23.70 40,980 30 1.6
11/12/2020
23.76
 56,320 23.64 24.01 23.51 5,220 2,750 0.1
10/12/2020
23.64
 85,700 24.53 24.53 22.84 1,800 0 0.1
09/12/2020
24.53
 161,650 24.10 24.74 24.01 64,740 0 2.6
08/12/2020
24.10
 158,910 23.64 24.22 23.70 33,750 3,130 1.2
07/12/2020
23.64
 51,980 23.88 23.88 23.57 0 3,000 -0.1
04/12/2020
23.88
 69,480 24.16 24.16 23.88 2,010 0 0.1
03/12/2020
24.16
 109,830 24.16 24.31 23.94 7,330 2,800 0.2
02/12/2020
24.16
 408,240 23.08 24.44 22.80 132,310 100,000 1.2
01/12/2020
23.08
 149,880 22.99 23.08 22.28 41,090 260 1.5
30/11/2020
22.99
 48,400 23.08 23.33 22.96 8,890 1,400 0.3
27/11/2020
23.08
 84,140 22.84 23.36 22.71 1,700 10 0.1
26/11/2020
22.84
 62,810 22.96 22.96 22.77 3,260 0 0.1
25/11/2020
22.96
 75,760 23.20 23.27 22.71 150 5,230 -0.2
24/11/2020
23.20
 89,860 23.33 23.39 22.90 980 1,340 -0.0
23/11/2020
23.33
 114,030 23.08 23.76 22.84 3,050 14,200 -0.4
20/11/2020
23.08
 305,530 22.28 23.27 22.28 56,680 122,950 -2.4
19/11/2020
22.28
 131,200 22.34 22.77 22.22 4,880 35,780 -1.1
18/11/2020
22.34
 230,300 21.94 22.71 21.91 4,510 71,020 -2.4
17/11/2020
21.94
 73,410 21.60 22.04 21.70 7,430 0 0.3
16/11/2020
21.60
 99,530 21.76 22.10 21.54 1,770 0 0.1
13/11/2020
21.76
 29,920 21.76 21.91 21.70 640 0 0.0
12/11/2020
21.76
 46,850 21.70 21.91 21.70 1,180 14,430 -0.5
11/11/2020
21.70
 107,200 21.67 22.10 21.67 0 73,650 -2.6
10/11/2020
21.67
 134,910 22.04 22.40 21.67 1,880 38,520 -1.3
09/11/2020
22.04
 49,900 21.60 22.07 21.54 1,820 10 0.1
06/11/2020
21.60
 134,700 21.54 21.97 21.45 37,000 33,070 0.1
05/11/2020
21.54
 67,410 21.54 21.67 21.39 31,000 0 1.1
04/11/2020
21.54
 24,350 21.67 21.67 21.36 740 100 0.0
03/11/2020
21.67
 39,040 21.36 21.76 21.36 14,030 1,810 0.4
02/11/2020
21.36
 147,800 21.51 21.57 21.30 66,200 2,950 2.2
30/10/2020
21.51
 186,000 21.48 21.91 21.48 0 105,110 -3.7
29/10/2020
21.48
 65,850 20.99 21.48 20.53 38,000 5,060 1.1

Chính sách bảo mật | Điều khoản sử dụng |