CTCP Tập đoàn Thiên Long (tlg)

48.05
-0.20
(-0.41%)
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
(2026-05-13) 		-1.95 -3.88% 1,572,200 -177,400 0
48.05
50.20
48.05
2 tháng
(2026-04-13) 		-1.55 -3.11% 5,779,200 -951,766 0
48.05
52.90
48.05
3 tháng
(2026-03-16) 		-1.75 -3.50% 8,272,800 -1,324,110 -7.0
47.50
52.90
48.05
6 tháng
(2025-12-15) 		-2.06 -4.10% 26,798,500 -1,500,710 -17.4
46.60
52.90
48.05
12 tháng
(2025-06-17) 		4.53 10.37% 66,252,200 -3,410,980 -112.1
42.61
58.80
48.05
24 tháng
(2024-06-24) 		10.64 28.30% 133,789,600 -7,148,654 -236.2
35.47
58.80
48.05
36 tháng
(2023-06-28) 		6.07 14.39% 151,732,200 -6,251,029 -180.3
33.18
58.80
48.05
60 tháng
(2021-07-08) 		24.23 100.89% 222,353,300 -8,027,727 -291.2
22.69
58.80
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
20.99
 108,460 21.24 21.36 20.96 50,010 12,730 1.3
27/10/2020
21.24
 158,620 21.57 21.57 21.24 75,000 106,480 -1.1
26/10/2020
21.57
 52,910 21.73 21.73 21.51 50 5,600 -0.2
23/10/2020
21.73
 51,110 21.73 21.82 21.51 0 710 -0.0
22/10/2020
21.73
 37,850 21.60 21.73 21.39 10,810 5,060 0.2
21/10/2020
21.60
 55,020 21.67 21.88 21.54 0 7,210 -0.3
20/10/2020
21.67
 54,590 21.60 21.73 21.45 6,190 3,320 0.1
19/10/2020
21.60
 133,850 22.28 22.28 21.54 0 6,670 -0.2
16/10/2020
22.28
 80,890 22.34 22.40 22.22 46,000 50,850 -0.2
15/10/2020
22.34
 103,060 22.47 22.74 22.34 63,010 28,720 1.2
14/10/2020
22.47
 134,300 22.59 22.77 22.22 63,000 50,470 0.5
13/10/2020
22.59
 56,240 22.50 22.77 22.53 6,000 30,150 -0.9
12/10/2020
22.50
 145,820 22.50 22.90 22.47 24,870 45,430 -0.8
09/10/2020
22.50
 51,790 22.56 22.56 22.44 10,560 2,200 0.3
08/10/2020
22.56
 74,200 22.50 22.77 22.44 3,870 0 0.1
07/10/2020
22.50
 199,830 22.71 22.90 22.40 75,340 26,250 1.8
06/10/2020
22.71
 165,360 22.71 22.99 22.65 65,920 66,730 -0.0
05/10/2020
22.71
 170,830 22.25 23.08 22.56 5,670 52,000 -1.7
02/10/2020
22.25
 415,460 21.64 22.62 21.64 7,470 95,990 -3.2
01/10/2020
21.64
 74,120 21.54 21.73 21.54 20,000 190 0.7
30/09/2020
21.54
 124,470 21.54 21.60 21.45 68,000 3,550 2.3
29/09/2020
21.54
 176,850 21.73 21.76 21.45 111,610 72,070 1.4
28/09/2020
21.73
 47,840 21.70 21.85 21.67 6,870 1,390 0.2
25/09/2020
21.70
 37,550 21.67 21.85 21.64 15,530 2,090 0.5
24/09/2020
21.67
 60,710 21.54 21.88 21.54 1,140 2,010 -0.0
23/09/2020
21.54
 136,010 21.51 21.60 21.48 53,730 2,260 1.8
22/09/2020
21.51
 80,170 21.64 21.64 21.48 16,000 70 0.6
21/09/2020
21.64
 131,040 21.67 21.79 21.54 15,800 6,560 0.3
18/09/2020
21.67
 53,460 21.60 21.73 21.57 6,600 250 0.2
17/09/2020
21.60
 74,120 21.70 21.85 21.57 16,750 2,460 0.5
16/09/2020
21.70
 80,110 21.67 21.85 21.64 9,900 2,660 0.3
15/09/2020
21.67
 161,410 21.91 21.91 21.60 36,600 32,190 0.2
14/09/2020
21.91
 78,950 21.91 22.10 21.85 17,510 16,950 0.0
11/09/2020
21.91
 195,120 21.85 22.22 21.85 8,300 100,000 -3.3
10/09/2020
21.85
 42,650 21.60 21.85 21.67 0 1,190 -0.0
09/09/2020
21.60
 49,480 21.67 21.67 21.48 5,390 760 0.2
08/09/2020
21.67
 91,830 21.64 21.85 21.48 17,010 2,050 0.5
07/09/2020
21.64
 70,910 21.97 21.97 21.64 7,800 16,200 -0.3
04/09/2020
21.97
 80,080 22.04 22.04 21.54 0 350 -0.0
03/09/2020
22.04
 87,930 22.10 22.22 21.94 5,010 11,570 -0.2
01/09/2020
22.10
 74,100 22.07 22.28 21.60 5,000 26,640 -0.8
31/08/2020
22.07
 117,440 22.28 22.59 22.04 5,000 54,080 -1.8
28/08/2020
22.28
 299,800 21.70 22.62 21.82 2,900 83,650 -2.9
27/08/2020
21.70
 53,170 21.48 21.73 21.48 3,850 1,830 0.1
26/08/2020
21.48
 93,720 21.48 21.73 21.48 5,000 12,250 -0.3
25/08/2020
21.48
 128,870 21.51 21.85 21.48 100 32,760 -1.1
24/08/2020
21.51
 143,090 21.73 21.91 21.48 0 87,750 -3.1
21/08/2020
21.73
 99,160 21.42 21.73 20.93 0 1,500 -0.1
20/08/2020
21.42
 49,350 21.67 21.76 21.39 0 12,070 -0.4
19/08/2020
21.67
 38,660 21.48 22.04 21.54 0 3,450 -0.1
18/08/2020
21.48
 102,050 21.48 21.73 21.30 50 55,820 -1.9
17/08/2020
21.48
 66,020 21.79 21.79 21.20 0 1,820 -0.1
14/08/2020
21.79
 68,620 21.88 21.97 21.67 500 6,940 -0.2
13/08/2020
21.88
 61,080 22.16 22.47 21.79 0 6,000 -0.2
12/08/2020
22.16
 149,750 20.90 22.16 20.90 40,000 4,860 1.2
11/08/2020
20.90
 29,820 21.02 21.42 20.87 414,500 416,850 14.0
10/08/2020
21.02
 55,990 20.90 21.48 20.84 0 4,880 -0.2
07/08/2020
20.90
 37,180 20.93 21.05 20.80 0 4,220 -0.1
06/08/2020
20.93
 71,630 20.93 21.05 20.87 23,220 25,380 -0.1
05/08/2020
20.93
 235,920 20.93 21.54 20.80 70,890 162,430 -3.1
04/08/2020
20.93
 66,810 20.62 20.93 20.50 24,000 3,280 0.7
03/08/2020
20.62
 88,200 20.40 20.93 20.25 35,930 24,150 0.4
31/07/2020
20.40
 22,980 20.71 20.71 20.25 10,380 600 0.3
30/07/2020
20.71
 92,040 20.65 20.93 20.25 125,800 20,710 3.5
29/07/2020
20.65
 163,330 21.11 21.11 20.00 125,800 20,710 3.5
28/07/2020
21.11
 231,050 20.03 21.42 20.19 138,140 70,000 2.3
27/07/2020
20.03
 231,140 21.54 21.54 20.03 125,510 9,800 3.9
24/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2020
21.54
 142,940 23.33 23.33 21.54 56,130 3,870 1.9
23/07/2020
23.33
 125,490 23.15 23.39 22.67 77,200 0 2.9
22/07/2020
23.15
 179,140 23.66 23.69 22.97 111,410 33,550 3.0
21/07/2020
23.66
 180,470 23.66 23.87 23.33 78,670 41,120 1.5
20/07/2020
23.66
 114,080 23.93 23.99 23.66 57,500 4,870 2.1
17/07/2020
23.93
 142,950 23.87 23.93 23.57 78,060 80 3.1
16/07/2020
23.87
 110,720 23.42 23.96 23.42 28,000 3,400 1.0
15/07/2020
23.42
 130,360 23.69 23.96 23.39 71,100 5,260 2.6
14/07/2020
23.69
 280,750 22.49 23.96 22.49 60,820 0 2.4
13/07/2020
22.49
 135,360 21.83 22.61 22.13 40,120 200 1.5
10/07/2020
21.83
 138,740 22.04 22.25 21.80 70,820 37,300 1.2
09/07/2020
22.04
 196,940 21.86 22.49 21.83 35,370 0 1.3
08/07/2020
21.86
 122,310 21.35 21.89 21.35 48,970 0 1.8
07/07/2020
21.35
 85,660 21.32 21.50 21.29 34,150 2,270 1.1
06/07/2020
21.32
 139,450 21.47 22.13 21.32 41,290 1,600 1.4
03/07/2020
21.47
 115,350 21.59 21.65 21.47 41,630 0 1.5
02/07/2020
21.59
 124,750 21.29 21.59 21.29 26,230 0 0.9
01/07/2020
21.29
 174,560 21.53 22.16 21.29 17,140 30,000 -0.5
30/06/2020
21.53
 392,610 20.18 21.53 20.21 31,730 2,420 1.0
29/06/2020
20.18
 300,960 20.45 20.69 19.91 181,770 50,990 4.4
26/06/2020
20.45
 345,370 20.09 20.99 20.03 28,170 127,000 -3.4
25/06/2020
20.09
 110,800 20.06 20.09 19.79 71,210 1,640 2.3
24/06/2020
20.06
 273,550 19.97 20.21 19.97 111,740 100,000 0.4
23/06/2020
19.97
 254,280 20.09 20.36 19.97 123,020 100,300 0.8
22/06/2020
20.09
 191,570 19.97 20.39 19.97 37,740 82,100 -1.5
19/06/2020
19.97
 390,770 19.43 20.69 19.43 24,050 96,830 -2.5
18/06/2020
19.43
 236,030 18.98 19.49 18.98 90,260 0 2.9
17/06/2020
18.98
 188,060 19.07 19.31 18.98 100,350 0 3.2
16/06/2020
19.07
 192,650 18.98 19.19 18.98 75,000 4,730 2.2
15/06/2020
18.98
 176,240 19.19 19.19 18.86 132,510 22,130 3.5
12/06/2020
19.19
 237,060 19.73 19.73 18.59 88,300 17,390 2.3
11/06/2020
19.73
 389,750 20.15 20.18 19.73 218,440 930 7.3
10/06/2020
20.15
 267,920 20.27 20.36 20.09 86,050 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |