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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |