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)
23/09/2020
25.28
 136,010 25.24 25.35 25.21 53,730 2,260 1.8
22/09/2020
25.24
 80,170 25.39 25.39 25.21 16,000 70 0.6
21/09/2020
25.39
 131,040 25.42 25.57 25.28 15,800 6,560 0.3
18/09/2020
25.42
 53,460 25.35 25.50 25.32 6,600 250 0.2
17/09/2020
25.35
 74,120 25.46 25.64 25.32 16,750 2,460 0.5
16/09/2020
25.46
 80,110 25.42 25.64 25.39 9,900 2,660 0.3
15/09/2020
25.42
 161,410 25.71 25.71 25.35 36,600 32,190 0.2
14/09/2020
25.71
 78,950 25.71 25.93 25.64 17,510 16,950 0.0
11/09/2020
25.71
 195,120 25.64 26.07 25.64 8,300 100,000 -3.3
10/09/2020
25.64
 42,650 25.35 25.64 25.42 0 1,190 -0.0
09/09/2020
25.35
 49,480 25.42 25.42 25.21 5,390 760 0.2
08/09/2020
25.42
 91,830 25.39 25.64 25.21 17,010 2,050 0.5
07/09/2020
25.39
 70,910 25.78 25.78 25.39 7,800 16,200 -0.3
04/09/2020
25.78
 80,080 25.86 25.86 25.28 0 350 -0.0
03/09/2020
25.86
 87,930 25.93 26.07 25.75 5,010 11,570 -0.2
01/09/2020
25.93
 74,100 25.89 26.15 25.35 5,000 26,640 -0.8
31/08/2020
25.89
 117,440 26.15 26.51 25.86 5,000 54,080 -1.8
28/08/2020
26.15
 299,800 25.46 26.54 25.60 2,900 83,650 -2.9
27/08/2020
25.46
 53,170 25.21 25.50 25.21 3,850 1,830 0.1
26/08/2020
25.21
 93,720 25.21 25.50 25.21 5,000 12,250 -0.3
25/08/2020
25.21
 128,870 25.24 25.64 25.21 100 32,760 -1.1
24/08/2020
25.24
 143,090 25.50 25.71 25.21 0 87,750 -3.1
21/08/2020
25.50
 99,160 25.13 25.50 24.56 0 1,500 -0.1
20/08/2020
25.13
 49,350 25.42 25.53 25.10 0 12,070 -0.4
19/08/2020
25.42
 38,660 25.21 25.86 25.28 0 3,450 -0.1
18/08/2020
25.21
 102,050 25.21 25.50 24.99 50 55,820 -1.9
17/08/2020
25.21
 66,020 25.57 25.57 24.88 0 1,820 -0.1
14/08/2020
25.57
 68,620 25.68 25.78 25.42 500 6,940 -0.2
13/08/2020
25.68
 61,080 26.00 26.36 25.57 0 6,000 -0.2
12/08/2020
26.00
 149,750 24.52 26.00 24.52 40,000 4,860 1.2
11/08/2020
24.52
 29,820 24.67 25.13 24.48 414,500 416,850 14.0
10/08/2020
24.67
 55,990 24.52 25.21 24.45 0 4,880 -0.2
07/08/2020
24.52
 37,180 24.56 24.70 24.41 0 4,220 -0.1
06/08/2020
24.56
 71,630 24.56 24.70 24.48 23,220 25,380 -0.1
05/08/2020
24.56
 235,920 24.56 25.28 24.41 70,890 162,430 -3.1
04/08/2020
24.56
 66,810 24.20 24.56 24.05 24,000 3,280 0.7
03/08/2020
24.20
 88,200 23.94 24.56 23.76 35,930 24,150 0.4
31/07/2020
23.94
 22,980 24.30 24.30 23.76 10,380 600 0.3
30/07/2020
24.30
 92,040 24.23 24.56 23.76 125,800 20,710 3.5
29/07/2020
24.23
 163,330 24.77 24.77 23.47 125,800 20,710 3.5
28/07/2020
24.77
 231,050 23.51 25.13 23.69 138,140 70,000 2.3
27/07/2020
23.51
 231,140 25.28 25.28 23.51 125,510 9,800 3.9
24/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2020
25.28
 142,940 27.37 27.37 25.28 56,130 3,870 1.9
23/07/2020
27.37
 125,490 27.16 27.44 26.60 77,200 0 2.9
22/07/2020
27.16
 179,140 27.76 27.80 26.95 111,410 33,550 3.0
21/07/2020
27.76
 180,470 27.76 28.01 27.37 78,670 41,120 1.5
20/07/2020
27.76
 114,080 28.08 28.15 27.76 57,500 4,870 2.1
17/07/2020
28.08
 142,950 28.01 28.08 27.66 78,060 80 3.1
16/07/2020
28.01
 110,720 27.48 28.11 27.48 28,000 3,400 1.0
15/07/2020
27.48
 130,360 27.80 28.11 27.44 71,100 5,260 2.6
14/07/2020
27.80
 280,750 26.39 28.11 26.39 60,820 0 2.4
13/07/2020
26.39
 135,360 25.61 26.53 25.97 40,120 200 1.5
10/07/2020
25.61
 138,740 25.86 26.11 25.58 70,820 37,300 1.2
09/07/2020
25.86
 196,940 25.65 26.39 25.61 35,370 0 1.3
08/07/2020
25.65
 122,310 25.05 25.68 25.05 48,970 0 1.8
07/07/2020
25.05
 85,660 25.02 25.23 24.98 34,150 2,270 1.1
06/07/2020
25.02
 139,450 25.19 25.97 25.02 41,290 1,600 1.4
03/07/2020
25.19
 115,350 25.33 25.40 25.19 41,630 0 1.5
02/07/2020
25.33
 124,750 24.98 25.33 24.98 26,230 0 0.9
01/07/2020
24.98
 174,560 25.26 26.00 24.98 17,140 30,000 -0.5
30/06/2020
25.26
 392,610 23.68 25.26 23.71 31,730 2,420 1.0
29/06/2020
23.68
 300,960 24.00 24.28 23.36 181,770 50,990 4.4
26/06/2020
24.00
 345,370 23.57 24.63 23.50 28,170 127,000 -3.4
25/06/2020
23.57
 110,800 23.54 23.57 23.22 71,210 1,640 2.3
24/06/2020
23.54
 273,550 23.43 23.71 23.43 111,740 100,000 0.4
23/06/2020
23.43
 254,280 23.57 23.89 23.43 123,020 100,300 0.8
22/06/2020
23.57
 191,570 23.43 23.93 23.43 37,740 82,100 -1.5
19/06/2020
23.43
 390,770 22.80 24.28 22.80 24,050 96,830 -2.5
18/06/2020
22.80
 236,030 22.27 22.87 22.27 90,260 0 2.9
17/06/2020
22.27
 188,060 22.38 22.66 22.27 100,350 0 3.2
16/06/2020
22.38
 192,650 22.27 22.52 22.27 75,000 4,730 2.2
15/06/2020
22.27
 176,240 22.52 22.52 22.13 132,510 22,130 3.5
12/06/2020
22.52
 237,060 23.15 23.15 21.81 88,300 17,390 2.3
11/06/2020
23.15
 389,750 23.64 23.68 23.15 218,440 930 7.3
10/06/2020
23.64
 267,920 23.78 23.89 23.57 86,050 0 2.9
09/06/2020
23.78
 373,370 23.64 23.93 23.64 116,720 14,260 3.5
08/06/2020
23.64
 238,800 23.43 23.82 23.29 53,030 0 1.8
05/06/2020
23.43
 218,450 23.15 24.21 23.08 11,770 30,440 -0.6
04/06/2020
23.15
 201,820 22.10 23.22 22.10 9,860 3,000 0.2
03/06/2020
22.10
 93,460 21.78 22.10 21.78 10,010 1,000 0.3
02/06/2020
21.78
 288,990 22.13 22.38 21.78 26,310 160,870 -4.2
01/06/2020
22.13
 142,120 22.27 22.66 22.10 7,270 44,850 -1.2
29/05/2020
22.27
 153,650 22.52 22.52 22.20 3,930 48,550 -1.4
28/05/2020
22.52
 104,730 22.66 22.87 22.41 3,400 20,150 -0.5
27/05/2020
22.66
 156,540 22.41 23.08 22.52 3,060 75,670 -2.3
26/05/2020
22.41
 137,710 22.38 22.87 22.31 13,400 74,180 -1.9
25/05/2020
22.38
 191,060 22.66 22.66 22.34 12,070 57,100 -1.4
22/05/2020
22.66
 282,830 23.15 23.22 22.45 5,050 181,360 -5.7
21/05/2020
23.15
 89,860 23.08 23.50 23.12 1,520 31,140 -1.0
20/05/2020
23.08
 79,180 22.98 23.22 22.98 6,000 44,600 -1.3
19/05/2020
22.98
 259,080 22.94 23.43 22.80 7,940 145,020 -4.5
18/05/2020
22.94
 302,980 23.22 23.26 22.62 149,740 203,090 -1.7
15/05/2020
23.22
 157,160 24.07 24.07 23.15 2,500 52,670 -1.7
14/05/2020
24.07
 376,620 24.31 24.70 23.86 37,000 196,960 -5.6
13/05/2020
24.31
 433,620 23.86 24.56 23.89 36,000 247,050 -7.3
12/05/2020
23.86
 239,830 23.64 24.14 23.71 1,000 75,680 -2.5
11/05/2020
23.64
 160,810 22.52 23.78 22.80 17,610 150 0.6
08/05/2020
22.52
 307,780 22.06 22.80 22.13 20,030 60,000 -1.3
07/05/2020
22.06
 176,570 21.96 22.24 21.96 0 84,210 -2.6
06/05/2020
21.96
 211,320 21.46 22.17 21.39 650 15,090 -0.4

Chính sách bảo mật | Điều khoản sử dụng |