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)
05/05/2020
21.46
 229,640 21.11 21.67 21.15 30,000 50,740 -0.6
04/05/2020
21.11
 305,050 22.10 22.10 20.90 10,020 10,380 -0.0
29/04/2020
22.10
 432,570 21.99 22.31 21.96 9,000 352,010 -10.8
28/04/2020
21.99
 364,060 21.99 22.10 21.96 12,220 307,600 -9.2
27/04/2020
21.99
 290,260 21.74 22.31 21.67 3,370 202,290 -6.2
24/04/2020
21.74
 182,960 21.32 22.10 21.25 3,130 97,600 -2.9
23/04/2020
21.32
 197,300 21.11 21.74 21.11 9,000 100,000 -2.8
22/04/2020
21.11
 249,040 21.32 21.39 20.55 7,020 190,430 -5.5
21/04/2020
21.32
 277,980 22.52 22.52 21.32 29,000 105,660 -2.3
20/04/2020
22.52
 399,990 22.13 23.68 22.17 1,500 314,130 -10.2
17/04/2020
22.13
 292,870 20.69 22.13 20.83 46,560 249,040 -6.3
16/04/2020
20.69
 173,890 21.11 21.18 20.55 0 427,170 -12.6
15/04/2020
21.11
 184,860 20.65 21.60 20.76 300,540 616,560 -9.4
14/04/2020
20.65
 135,140 20.41 20.83 20.55 52,000 120,910 -2.0
13/04/2020
20.41
 192,530 21.04 21.81 20.41 50,060 180,470 -3.9
10/04/2020
21.04
 38,930 20.13 21.04 20.06 920 22,970 -0.6
09/04/2020
20.13
 152,890 20.76 20.76 20.06 55,010 146,680 -2.6
08/04/2020
20.76
 24,110 20.76 21.04 20.55 7,660 17,980 -0.3
07/04/2020
20.76
 108,200 19.95 21.25 20.48 61,000 91,100 -0.9
06/04/2020
19.95
 210,350 18.65 19.95 18.65 4,010 201,880 -5.5
03/04/2020
18.65
 17,420 18.44 19.07 18.44 1,660 14,610 -0.3
01/04/2020
18.44
 13,380 19.00 19.28 18.44 20 11,960 -0.3
31/03/2020
19.00
 10,130 18.96 19.42 18.54 2,170 2,320 -0.0
30/03/2020
18.96
 24,870 19.53 19.53 18.23 8,480 0 0.2
27/03/2020
19.53
 5,780 19.91 19.98 19.53 20 0 0.0
26/03/2020
19.91
 7,180 19.91 20.41 19.70 2,030 5,600 -0.1
25/03/2020
19.91
 25,330 20.13 20.41 19.77 2,510 19,090 -0.5
24/03/2020
20.13
 17,340 21.29 21.29 19.91 500 16,540 -0.5
23/03/2020
21.29
 28,050 21.67 21.67 20.16 2,480 22,850 -0.6
20/03/2020
21.67
 13,780 21.67 21.81 21.39 50 13,400 -0.4
19/03/2020
21.67
 26,590 22.38 22.38 21.39 530 6,310 -0.2
18/03/2020
22.38
 6,550 22.34 23.22 22.17 530 6,310 -0.2
17/03/2020
22.34
 14,640 22.38 22.38 21.81 0 4,000 -0.1
16/03/2020
22.38
 45,590 22.38 23.22 21.81 2,040 37,300 -1.1
13/03/2020
22.38
 12,970 23.96 23.96 22.31 2,860 4,400 -0.0
12/03/2020
23.96
 5,560 25.76 25.76 23.96 10 200 -0.0
11/03/2020
25.76
 5,490 25.93 25.93 24.98 1,360 0 0.0
10/03/2020
25.93
 2,340 25.33 26.56 25.33 100 0 0.0
09/03/2020
25.33
 21,170 26.74 26.74 25.33 340 1,080 -0.0
06/03/2020
26.74
 1,060 26.60 27.09 26.28 50 0 0.0
05/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/03/2020
26.60
 8,210 26.74 27.09 26.18 20 1,220 -0.0
04/03/2020
26.74
 43,310 26.39 26.74 26.39 110 1,025,210 -39.0
03/03/2020
26.39
 72,420 26.39 26.53 26.25 2,100 50,000 -1.8
02/03/2020
26.39
 24,010 26.39 26.67 26.05 30 11,440 -0.4
28/02/2020
26.39
 17,960 27.02 27.02 26.29 290 206,680 -7.8
27/02/2020
27.02
 11,350 26.88 27.02 26.74 2,840 0 0.1
26/02/2020
26.88
 17,540 26.88 27.02 26.53 430 10 0.0
25/02/2020
26.88
 52,370 26.53 26.88 25.70 120 33,420 -1.3
24/02/2020
26.53
 24,090 27.64 27.64 26.53 20 14,100 -0.5
21/02/2020
27.64
 230 27.50 27.64 27.30 210 0 0.0
20/02/2020
27.50
 35,030 27.71 27.85 27.37 1,080 17,570 -0.7
19/02/2020
27.71
 276,590 26.60 27.71 26.29 73,300 265,180 -7.3
18/02/2020
26.60
 165,170 26.39 26.71 26.39 200 159,470 -6.1
17/02/2020
26.39
 149,760 26.39 27.30 26.39 30 147,150 -5.6
14/02/2020
26.39
 39,740 26.53 26.74 26.05 10 36,200 -1.4
13/02/2020
26.53
 70,340 26.25 27.02 26.25 1,640 68,990 -2.6
12/02/2020
26.25
 138,170 27.02 27.37 26.25 80 136,860 -5.2
11/02/2020
27.02
 34,970 26.67 27.43 25.70 130 32,800 -1.2
10/02/2020
26.67
 74,890 27.09 28.06 25.49 1,060 71,160 -2.6
07/02/2020
27.09
 136,110 27.50 28.37 26.39 1,830 135,570 -5.2
06/02/2020
27.50
 16,540 28.13 28.34 27.50 3,370 31,790 -1.1
05/02/2020
28.13
 21,730 27.50 28.44 26.95 170 20,000 -0.8
04/02/2020
27.50
 18,540 27.78 28.41 26.74 660 15,940 -0.6
03/02/2020
27.78
 31,700 28.44 28.44 26.74 150 26,530 -1.0
31/01/2020
28.44
 7,700 28.20 28.48 27.78 1,130 6,440 -0.2
30/01/2020
28.20
 7,880 27.43 29.00 27.50 70 4,300 -0.2
22/01/2020
27.43
 141,950 27.43 29.17 27.09 134,990 136,170 -0.0
21/01/2020
27.43
 8,790 27.02 27.43 26.39 220 6,230 -0.2
20/01/2020
27.02
 7,020 26.39 27.02 26.12 3,310 5,000 -0.1
17/01/2020
26.39
 13,270 26.25 27.33 25.70 1,750 13,250 -0.4
16/01/2020
26.25
 31,620 26.81 28.20 26.25 4,560 25,470 -0.8
15/01/2020
26.81
 72,160 27.43 27.43 26.39 17,390 71,210 -2.1
14/01/2020
27.43
 20,340 27.09 28.93 26.53 5,030 15,200 -0.4
13/01/2020
27.09
 37,140 27.40 27.75 27.09 27,560 36,120 -0.3
10/01/2020
27.40
 54,390 27.64 27.64 27.12 30,010 53,320 -0.9
09/01/2020
27.64
 18,210 27.64 27.71 27.54 0 7,000 -0.3
08/01/2020
27.64
 10,200 27.64 27.64 27.43 0 0 0
07/01/2020
27.64
 19,250 27.71 27.78 27.64 0 10,000 -0.4
06/01/2020
27.71
 22,480 27.43 28.16 27.43 20 17,950 -0.7
03/01/2020
27.43
 5,190 27.75 27.78 27.43 0 2,880 -0.1
02/01/2020
27.75
 4,000 27.71 27.78 27.64 0 330 -0.0
31/12/2019
27.71
 1,490 27.78 28.37 26.98 230 840 -0.0
30/12/2019
27.78
 6,920 28.96 29.10 27.43 720 10 0.0
27/12/2019
28.96
 40 28.44 28.96 28.96 40 0 0.0
26/12/2019
28.44
 550 28.44 29.07 27.78 30 0 0.0
25/12/2019
28.44
 1,870 27.78 28.48 27.12 1,650 0 0.1
24/12/2019
27.78
 730 27.78 29.17 27.78 720 10 0.0
23/12/2019
27.78
 3,680 27.71 27.78 27.09 0 0 0
20/12/2019
27.71
 50,410 27.78 27.78 27.71 50,310 42,090 0.3
19/12/2019
27.78
 3,480 27.75 28.44 27.75 20 550 -0.0
18/12/2019
27.75
 13,660 28.13 28.13 26.39 0 2,340 -0.1
17/12/2019
28.13
 640 28.48 29.07 28.13 10 0 0.0
16/12/2019
28.48
 840 29.07 29.07 28.48 0 0 0
13/12/2019
29.07
 410 29.03 29.07 28.13 10 0 0.0
12/12/2019
29.03
 12,150 29.17 29.17 27.92 200 2,820 -0.1
11/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2019
29.17
 1,170 29.17 29.87 28.48 1,020 0 0.0
10/12/2019
29.17
 7,210 29.44 29.44 28.15 0 0 0
09/12/2019
29.44
 3,670 28.97 29.44 27.81 20 0 0.0
06/12/2019
28.97
 9,390 27.27 28.97 27.14 3,150 3,940 -0.0
05/12/2019
27.27
 11,800 27.27 27.31 27.14 0 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |