CTCP Tập đoàn Thiên Long (tlg)

51.10
0.10
(0.20%)
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
(2025-12-29) 		1.35 2.72% 5,937,700 483,400 24.7
49.60
53.80
51.10
2 tháng
(2025-12-01) 		-2.03 -3.83% 20,628,900 22,800 -2.2
48.90
61.71
51.10
3 tháng
(2025-10-30) 		2.71 5.61% 24,442,600 -441,600 -26.2
46.15
61.71
51.10
6 tháng
(2025-08-01) 		4.50 9.67% 36,248,000 -1,189,500 -65.6
45.88
61.71
51.10
12 tháng
(2025-02-03) 		-1.87 -3.54% 76,246,200 -8,322,046 -373.2
37.23
61.71
51.10
24 tháng
(2024-02-15) 		15.88 45.21% 125,454,500 -5,252,819 -196.6
34.82
61.71
51.10
36 tháng
(2023-02-13) 		14.77 40.77% 140,807,200 -3,503,734 -94.0
34.82
61.71
51.10
60 tháng
(2021-02-23) 		25.33 98.70% 213,107,100 -7,994,858 -321.7
23.09
61.71
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
22.83
 46,850 22.77 22.99 22.77 1,180 14,430 -0.5
11/11/2020
22.77
 107,200 22.74 23.19 22.74 0 73,650 -2.6
10/11/2020
22.74
 134,910 23.12 23.51 22.74 1,880 38,520 -1.3
09/11/2020
23.12
 49,900 22.67 23.16 22.61 1,820 10 0.1
06/11/2020
22.67
 134,700 22.61 23.06 22.51 37,000 33,070 0.1
05/11/2020
22.61
 67,410 22.61 22.74 22.45 31,000 0 1.1
04/11/2020
22.61
 24,350 22.74 22.74 22.41 740 100 0.0
03/11/2020
22.74
 39,040 22.41 22.83 22.41 14,030 1,810 0.4
02/11/2020
22.41
 147,800 22.58 22.64 22.35 66,200 2,950 2.2
30/10/2020
22.58
 186,000 22.54 22.99 22.54 0 105,110 -3.7
29/10/2020
22.54
 65,850 22.03 22.54 21.54 38,000 5,060 1.1
28/10/2020
22.03
 108,460 22.28 22.41 21.99 50,010 12,730 1.3
27/10/2020
22.28
 158,620 22.64 22.64 22.28 75,000 106,480 -1.1
26/10/2020
22.64
 52,910 22.80 22.80 22.58 50 5,600 -0.2
23/10/2020
22.80
 51,110 22.80 22.90 22.58 0 710 -0.0
22/10/2020
22.80
 37,850 22.67 22.80 22.45 10,810 5,060 0.2
21/10/2020
22.67
 55,020 22.74 22.96 22.61 0 7,210 -0.3
20/10/2020
22.74
 54,590 22.67 22.80 22.51 6,190 3,320 0.1
19/10/2020
22.67
 133,850 23.38 23.38 22.61 0 6,670 -0.2
16/10/2020
23.38
 80,890 23.45 23.51 23.32 46,000 50,850 -0.2
15/10/2020
23.45
 103,060 23.58 23.87 23.45 63,010 28,720 1.2
14/10/2020
23.58
 134,300 23.71 23.90 23.32 63,000 50,470 0.5
13/10/2020
23.71
 56,240 23.61 23.90 23.64 6,000 30,150 -0.9
12/10/2020
23.61
 145,820 23.61 24.03 23.58 24,870 45,430 -0.8
09/10/2020
23.61
 51,790 23.67 23.67 23.54 10,560 2,200 0.3
08/10/2020
23.67
 74,200 23.61 23.90 23.54 3,870 0 0.1
07/10/2020
23.61
 199,830 23.83 24.03 23.51 75,340 26,250 1.8
06/10/2020
23.83
 165,360 23.83 24.13 23.77 65,920 66,730 -0.0
05/10/2020
23.83
 170,830 23.35 24.22 23.67 5,670 52,000 -1.7
02/10/2020
23.35
 415,460 22.70 23.74 22.70 7,470 95,990 -3.2
01/10/2020
22.70
 74,120 22.61 22.80 22.61 20,000 190 0.7
30/09/2020
22.61
 124,470 22.61 22.67 22.51 68,000 3,550 2.3
29/09/2020
22.61
 176,850 22.80 22.83 22.51 111,610 72,070 1.4
28/09/2020
22.80
 47,840 22.77 22.93 22.74 6,870 1,390 0.2
25/09/2020
22.77
 37,550 22.74 22.93 22.70 15,530 2,090 0.5
24/09/2020
22.74
 60,710 22.61 22.96 22.61 1,140 2,010 -0.0
23/09/2020
22.61
 136,010 22.58 22.67 22.54 53,730 2,260 1.8
22/09/2020
22.58
 80,170 22.70 22.70 22.54 16,000 70 0.6
21/09/2020
22.70
 131,040 22.74 22.87 22.61 15,800 6,560 0.3
18/09/2020
22.74
 53,460 22.67 22.80 22.64 6,600 250 0.2
17/09/2020
22.67
 74,120 22.77 22.93 22.64 16,750 2,460 0.5
16/09/2020
22.77
 80,110 22.74 22.93 22.70 9,900 2,660 0.3
15/09/2020
22.74
 161,410 22.99 22.99 22.67 36,600 32,190 0.2
14/09/2020
22.99
 78,950 22.99 23.19 22.93 17,510 16,950 0.0
11/09/2020
22.99
 195,120 22.93 23.32 22.93 8,300 100,000 -3.3
10/09/2020
22.93
 42,650 22.67 22.93 22.74 0 1,190 -0.0
09/09/2020
22.67
 49,480 22.74 22.74 22.54 5,390 760 0.2
08/09/2020
22.74
 91,830 22.70 22.93 22.54 17,010 2,050 0.5
07/09/2020
22.70
 70,910 23.06 23.06 22.70 7,800 16,200 -0.3
04/09/2020
23.06
 80,080 23.12 23.12 22.61 0 350 -0.0
03/09/2020
23.12
 87,930 23.19 23.32 23.03 5,010 11,570 -0.2
01/09/2020
23.19
 74,100 23.16 23.38 22.67 5,000 26,640 -0.8
31/08/2020
23.16
 117,440 23.38 23.71 23.12 5,000 54,080 -1.8
28/08/2020
23.38
 299,800 22.77 23.74 22.90 2,900 83,650 -2.9
27/08/2020
22.77
 53,170 22.54 22.80 22.54 3,850 1,830 0.1
26/08/2020
22.54
 93,720 22.54 22.80 22.54 5,000 12,250 -0.3
25/08/2020
22.54
 128,870 22.58 22.93 22.54 100 32,760 -1.1
24/08/2020
22.58
 143,090 22.80 22.99 22.54 0 87,750 -3.1
21/08/2020
22.80
 99,160 22.48 22.80 21.96 0 1,500 -0.1
20/08/2020
22.48
 49,350 22.74 22.83 22.45 0 12,070 -0.4
19/08/2020
22.74
 38,660 22.54 23.12 22.61 0 3,450 -0.1
18/08/2020
22.54
 102,050 22.54 22.80 22.35 50 55,820 -1.9
17/08/2020
22.54
 66,020 22.87 22.87 22.25 0 1,820 -0.1
14/08/2020
22.87
 68,620 22.96 23.06 22.74 500 6,940 -0.2
13/08/2020
22.96
 61,080 23.25 23.58 22.87 0 6,000 -0.2
12/08/2020
23.25
 149,750 21.93 23.25 21.93 40,000 4,860 1.2
11/08/2020
21.93
 29,820 22.06 22.48 21.90 414,500 416,850 14.0
10/08/2020
22.06
 55,990 21.93 22.54 21.86 0 4,880 -0.2
07/08/2020
21.93
 37,180 21.96 22.09 21.83 0 4,220 -0.1
06/08/2020
21.96
 71,630 21.96 22.09 21.90 23,220 25,380 -0.1
05/08/2020
21.96
 235,920 21.96 22.61 21.83 70,890 162,430 -3.1
04/08/2020
21.96
 66,810 21.64 21.96 21.51 24,000 3,280 0.7
03/08/2020
21.64
 88,200 21.41 21.96 21.25 35,930 24,150 0.4
31/07/2020
21.41
 22,980 21.74 21.74 21.25 10,380 600 0.3
30/07/2020
21.74
 92,040 21.67 21.96 21.25 125,800 20,710 3.5
29/07/2020
21.67
 163,330 22.16 22.16 20.99 125,800 20,710 3.5
28/07/2020
22.16
 231,050 21.02 22.48 21.19 138,140 70,000 2.3
27/07/2020
21.02
 231,140 22.61 22.61 21.02 125,510 9,800 3.9
24/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2020
22.61
 142,940 24.48 24.48 22.61 56,130 3,870 1.9
23/07/2020
24.48
 125,490 24.29 24.54 23.79 77,200 0 2.9
22/07/2020
24.29
 179,140 24.83 24.86 24.10 111,410 33,550 3.0
21/07/2020
24.83
 180,470 24.83 25.05 24.48 78,670 41,120 1.5
20/07/2020
24.83
 114,080 25.11 25.17 24.83 57,500 4,870 2.1
17/07/2020
25.11
 142,950 25.05 25.11 24.73 78,060 80 3.1
16/07/2020
25.05
 110,720 24.57 25.14 24.57 28,000 3,400 1.0
15/07/2020
24.57
 130,360 24.86 25.14 24.54 71,100 5,260 2.6
14/07/2020
24.86
 280,750 23.60 25.14 23.60 60,820 0 2.4
13/07/2020
23.60
 135,360 22.91 23.73 23.22 40,120 200 1.5
10/07/2020
22.91
 138,740 23.13 23.35 22.88 70,820 37,300 1.2
09/07/2020
23.13
 196,940 22.94 23.60 22.91 35,370 0 1.3
08/07/2020
22.94
 122,310 22.40 22.97 22.40 48,970 0 1.8
07/07/2020
22.40
 85,660 22.37 22.56 22.34 34,150 2,270 1.1
06/07/2020
22.37
 139,450 22.53 23.22 22.37 41,290 1,600 1.4
03/07/2020
22.53
 115,350 22.66 22.72 22.53 41,630 0 1.5
02/07/2020
22.66
 124,750 22.34 22.66 22.34 26,230 0 0.9
01/07/2020
22.34
 174,560 22.59 23.25 22.34 17,140 30,000 -0.5
30/06/2020
22.59
 392,610 21.18 22.59 21.21 31,730 2,420 1.0
29/06/2020
21.18
 300,960 21.46 21.71 20.89 181,770 50,990 4.4
26/06/2020
21.46
 345,370 21.08 22.03 21.02 28,170 127,000 -3.4
25/06/2020
21.08
 110,800 21.05 21.08 20.77 71,210 1,640 2.3

Chính sách bảo mật | Điều khoản sử dụng |