CTCP Tập đoàn Thiên Long (tlg)

50.10
-0.20
(-0.40%)
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
(2026-02-23) 		-3.10 -5.84% 4,911,400 25,900 1.6
49.80
54.80
50.30
2 tháng
(2026-01-16) 		-2.90 -5.48% 10,487,300 -379,900 -20.1
49.80
55
50.30
3 tháng
(2025-12-17) 		-2.10 -4.03% 17,909,300 -170,600 -9.9
48.90
55
50.30
6 tháng
(2025-09-18) 		2.42 5.09% 36,800,700 -998,100 -55.4
45.88
61.71
50.30
12 tháng
(2025-03-24) 		-1.05 -2.06% 79,464,600 -8,142,212 -358.2
37.23
61.71
50.30
24 tháng
(2024-03-27) 		11.91 31.26% 129,798,100 -5,212,344 -197.8
35.77
61.71
50.30
36 tháng
(2023-04-03) 		13.14 35.65% 147,070,400 -4,230,919 -134.7
34.82
61.71
50.30
60 tháng
(2021-04-12) 		24.73 97.86% 220,075,400 -8,104,058 -332.6
23.09
61.71
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |