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)
24/06/2020
21.05
 273,550 20.96 21.21 20.96 111,740 100,000 0.4
23/06/2020
20.96
 254,280 21.08 21.37 20.96 123,020 100,300 0.8
22/06/2020
21.08
 191,570 20.96 21.40 20.96 37,740 82,100 -1.5
19/06/2020
20.96
 390,770 20.39 21.71 20.39 24,050 96,830 -2.5
18/06/2020
20.39
 236,030 19.92 20.45 19.92 90,260 0 2.9
17/06/2020
19.92
 188,060 20.01 20.26 19.92 100,350 0 3.2
16/06/2020
20.01
 192,650 19.92 20.14 19.92 75,000 4,730 2.2
15/06/2020
19.92
 176,240 20.14 20.14 19.79 132,510 22,130 3.5
12/06/2020
20.14
 237,060 20.70 20.70 19.51 88,300 17,390 2.3
11/06/2020
20.70
 389,750 21.15 21.18 20.70 218,440 930 7.3
10/06/2020
21.15
 267,920 21.27 21.37 21.08 86,050 0 2.9
09/06/2020
21.27
 373,370 21.15 21.40 21.15 116,720 14,260 3.5
08/06/2020
21.15
 238,800 20.96 21.30 20.83 53,030 0 1.8
05/06/2020
20.96
 218,450 20.70 21.65 20.64 11,770 30,440 -0.6
04/06/2020
20.70
 201,820 19.76 20.77 19.76 9,860 3,000 0.2
03/06/2020
19.76
 93,460 19.48 19.76 19.48 10,010 1,000 0.3
02/06/2020
19.48
 288,990 19.79 20.01 19.48 26,310 160,870 -4.2
01/06/2020
19.79
 142,120 19.92 20.26 19.76 7,270 44,850 -1.2
29/05/2020
19.92
 153,650 20.14 20.14 19.86 3,930 48,550 -1.4
28/05/2020
20.14
 104,730 20.26 20.45 20.04 3,400 20,150 -0.5
27/05/2020
20.26
 156,540 20.04 20.64 20.14 3,060 75,670 -2.3
26/05/2020
20.04
 137,710 20.01 20.45 19.95 13,400 74,180 -1.9
25/05/2020
20.01
 191,060 20.26 20.26 19.98 12,070 57,100 -1.4
22/05/2020
20.26
 282,830 20.70 20.77 20.08 5,050 181,360 -5.7
21/05/2020
20.70
 89,860 20.64 21.02 20.67 1,520 31,140 -1.0
20/05/2020
20.64
 79,180 20.55 20.77 20.55 6,000 44,600 -1.3
19/05/2020
20.55
 259,080 20.52 20.96 20.39 7,940 145,020 -4.5
18/05/2020
20.52
 302,980 20.77 20.80 20.23 149,740 203,090 -1.7
15/05/2020
20.77
 157,160 21.52 21.52 20.70 2,500 52,670 -1.7
14/05/2020
21.52
 376,620 21.74 22.09 21.33 37,000 196,960 -5.6
13/05/2020
21.74
 433,620 21.33 21.96 21.37 36,000 247,050 -7.3
12/05/2020
21.33
 239,830 21.15 21.59 21.21 1,000 75,680 -2.5
11/05/2020
21.15
 160,810 20.14 21.27 20.39 17,610 150 0.6
08/05/2020
20.14
 307,780 19.73 20.39 19.79 20,030 60,000 -1.3
07/05/2020
19.73
 176,570 19.63 19.89 19.63 0 84,210 -2.6
06/05/2020
19.63
 211,320 19.19 19.82 19.13 650 15,090 -0.4
05/05/2020
19.19
 229,640 18.88 19.38 18.91 30,000 50,740 -0.6
04/05/2020
18.88
 305,050 19.76 19.76 18.69 10,020 10,380 -0.0
29/04/2020
19.76
 432,570 19.67 19.95 19.63 9,000 352,010 -10.8
28/04/2020
19.67
 364,060 19.67 19.76 19.63 12,220 307,600 -9.2
27/04/2020
19.67
 290,260 19.45 19.95 19.38 3,370 202,290 -6.2
24/04/2020
19.45
 182,960 19.07 19.76 19.01 3,130 97,600 -2.9
23/04/2020
19.07
 197,300 18.88 19.45 18.88 9,000 100,000 -2.8
22/04/2020
18.88
 249,040 19.07 19.13 18.38 7,020 190,430 -5.5
21/04/2020
19.07
 277,980 20.14 20.14 19.07 29,000 105,660 -2.3
20/04/2020
20.14
 399,990 19.79 21.18 19.82 1,500 314,130 -10.2
17/04/2020
19.79
 292,870 18.50 19.79 18.63 46,560 249,040 -6.3
16/04/2020
18.50
 173,890 18.88 18.94 18.38 0 427,170 -12.6
15/04/2020
18.88
 184,860 18.47 19.32 18.56 300,540 616,560 -9.4
14/04/2020
18.47
 135,140 18.25 18.63 18.38 52,000 120,910 -2.0
13/04/2020
18.25
 192,530 18.82 19.51 18.25 50,060 180,470 -3.9
10/04/2020
18.82
 38,930 18.00 18.82 17.94 920 22,970 -0.6
09/04/2020
18.00
 152,890 18.56 18.56 17.94 55,010 146,680 -2.6
08/04/2020
18.56
 24,110 18.56 18.82 18.38 7,660 17,980 -0.3
07/04/2020
18.56
 108,200 17.84 19.01 18.31 61,000 91,100 -0.9
06/04/2020
17.84
 210,350 16.68 17.84 16.68 4,010 201,880 -5.5
03/04/2020
16.68
 17,420 16.49 17.05 16.49 1,660 14,610 -0.3
01/04/2020
16.49
 13,380 16.99 17.24 16.49 20 11,960 -0.3
31/03/2020
16.99
 10,130 16.96 17.37 16.58 2,170 2,320 -0.0
30/03/2020
16.96
 24,870 17.46 17.46 16.30 8,480 0 0.2
27/03/2020
17.46
 5,780 17.81 17.87 17.46 20 0 0.0
26/03/2020
17.81
 7,180 17.81 18.25 17.62 2,030 5,600 -0.1
25/03/2020
17.81
 25,330 18.00 18.25 17.68 2,510 19,090 -0.5
24/03/2020
18.00
 17,340 19.04 19.04 17.81 500 16,540 -0.5
23/03/2020
19.04
 28,050 19.38 19.38 18.03 2,480 22,850 -0.6
20/03/2020
19.38
 13,780 19.38 19.51 19.13 50 13,400 -0.4
19/03/2020
19.38
 26,590 20.01 20.01 19.13 530 6,310 -0.2
18/03/2020
20.01
 6,550 19.98 20.77 19.82 530 6,310 -0.2
17/03/2020
19.98
 14,640 20.01 20.01 19.51 0 4,000 -0.1
16/03/2020
20.01
 45,590 20.01 20.77 19.51 2,040 37,300 -1.1
13/03/2020
20.01
 12,970 21.43 21.43 19.95 2,860 4,400 -0.0
12/03/2020
21.43
 5,560 23.03 23.03 21.43 10 200 -0.0
11/03/2020
23.03
 5,490 23.19 23.19 22.34 1,360 0 0.0
10/03/2020
23.19
 2,340 22.66 23.76 22.66 100 0 0.0
09/03/2020
22.66
 21,170 23.91 23.91 22.66 340 1,080 -0.0
06/03/2020
23.91
 1,060 23.79 24.23 23.51 50 0 0.0
05/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/03/2020
23.79
 8,210 23.91 24.23 23.41 20 1,220 -0.0
04/03/2020
23.91
 43,310 23.60 23.91 23.60 110 1,025,210 -39.0
03/03/2020
23.60
 72,420 23.60 23.73 23.48 2,100 50,000 -1.8
02/03/2020
23.60
 24,010 23.60 23.85 23.29 30 11,440 -0.4
28/02/2020
23.60
 17,960 24.16 24.16 23.51 290 206,680 -7.8
27/02/2020
24.16
 11,350 24.04 24.16 23.91 2,840 0 0.1
26/02/2020
24.04
 17,540 24.04 24.16 23.73 430 10 0.0
25/02/2020
24.04
 52,370 23.73 24.04 22.98 120 33,420 -1.3
24/02/2020
23.73
 24,090 24.72 24.72 23.73 20 14,100 -0.5
21/02/2020
24.72
 230 24.60 24.72 24.41 210 0 0.0
20/02/2020
24.60
 35,030 24.78 24.91 24.47 1,080 17,570 -0.7
19/02/2020
24.78
 276,590 23.79 24.78 23.51 73,300 265,180 -7.3
18/02/2020
23.79
 165,170 23.60 23.88 23.60 200 159,470 -6.1
17/02/2020
23.60
 149,760 23.60 24.41 23.60 30 147,150 -5.6
14/02/2020
23.60
 39,740 23.73 23.91 23.29 10 36,200 -1.4
13/02/2020
23.73
 70,340 23.48 24.16 23.48 1,640 68,990 -2.6
12/02/2020
23.48
 138,170 24.16 24.47 23.48 80 136,860 -5.2
11/02/2020
24.16
 34,970 23.85 24.54 22.98 130 32,800 -1.2
10/02/2020
23.85
 74,890 24.22 25.09 22.80 1,060 71,160 -2.6
07/02/2020
24.22
 136,110 24.60 25.37 23.60 1,830 135,570 -5.2
06/02/2020
24.60
 16,540 25.16 25.34 24.60 3,370 31,790 -1.1
05/02/2020
25.16
 21,730 24.60 25.44 24.10 170 20,000 -0.8
04/02/2020
24.60
 18,540 24.85 25.40 23.91 660 15,940 -0.6
03/02/2020
24.85
 31,700 25.44 25.44 23.91 150 26,530 -1.0

Chính sách bảo mật | Điều khoản sử dụng |