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)
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
31/01/2020
25.44
 7,700 25.22 25.47 24.85 1,130 6,440 -0.2
30/01/2020
25.22
 7,880 24.54 25.93 24.60 70 4,300 -0.2
22/01/2020
24.54
 141,950 24.54 26.09 24.22 134,990 136,170 -0.0
21/01/2020
24.54
 8,790 24.16 24.54 23.60 220 6,230 -0.2
20/01/2020
24.16
 7,020 23.60 24.16 23.36 3,310 5,000 -0.1
17/01/2020
23.60
 13,270 23.48 24.44 22.98 1,750 13,250 -0.4
16/01/2020
23.48
 31,620 23.98 25.22 23.48 4,560 25,470 -0.8
15/01/2020
23.98
 72,160 24.54 24.54 23.60 17,390 71,210 -2.1
14/01/2020
24.54
 20,340 24.22 25.87 23.73 5,030 15,200 -0.4
13/01/2020
24.22
 37,140 24.50 24.81 24.22 27,560 36,120 -0.3
10/01/2020
24.50
 54,390 24.72 24.72 24.26 30,010 53,320 -0.9
09/01/2020
24.72
 18,210 24.72 24.78 24.63 0 7,000 -0.3
08/01/2020
24.72
 10,200 24.72 24.72 24.54 0 0 0
07/01/2020
24.72
 19,250 24.78 24.85 24.72 0 10,000 -0.4
06/01/2020
24.78
 22,480 24.54 25.19 24.54 20 17,950 -0.7
03/01/2020
24.54
 5,190 24.81 24.85 24.54 0 2,880 -0.1
02/01/2020
24.81
 4,000 24.78 24.85 24.72 0 330 -0.0
31/12/2019
24.78
 1,490 24.85 25.37 24.13 230 840 -0.0
30/12/2019
24.85
 6,920 25.90 26.03 24.54 720 10 0.0
27/12/2019
25.90
 40 25.44 25.90 25.90 40 0 0.0
26/12/2019
25.44
 550 25.44 25.99 24.85 30 0 0.0
25/12/2019
25.44
 1,870 24.85 25.47 24.26 1,650 0 0.1
24/12/2019
24.85
 730 24.85 26.09 24.85 720 10 0.0
23/12/2019
24.85
 3,680 24.78 24.85 24.22 0 0 0
20/12/2019
24.78
 50,410 24.85 24.85 24.78 50,310 42,090 0.3
19/12/2019
24.85
 3,480 24.81 25.44 24.81 20 550 -0.0
18/12/2019
24.81
 13,660 25.16 25.16 23.60 0 2,340 -0.1
17/12/2019
25.16
 640 25.47 25.99 25.16 10 0 0.0
16/12/2019
25.47
 840 25.99 25.99 25.47 0 0 0
13/12/2019
25.99
 410 25.96 25.99 25.16 10 0 0.0
12/12/2019
25.96
 12,150 26.09 26.09 24.97 200 2,820 -0.1
11/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2019
26.09
 1,170 26.09 26.71 25.47 1,020 0 0.0
10/12/2019
26.09
 7,210 26.33 26.33 25.18 0 0 0
09/12/2019
26.33
 3,670 25.91 26.33 24.87 20 0 0.0
06/12/2019
25.91
 9,390 24.39 25.91 24.27 3,150 3,940 -0.0
05/12/2019
24.39
 11,800 24.39 24.42 24.27 0 10,000 -0.4
04/12/2019
24.39
 3,660 24.27 24.39 24.03 0 0 0
03/12/2019
24.27
 15,280 24.45 24.45 23.96 1,500 10,950 -0.4
02/12/2019
24.45
 11,180 24.51 24.51 23.96 10 6,960 -0.3
29/11/2019
24.51
 5,520 24.87 24.87 24.27 0 5,000 -0.2
28/11/2019
24.87
 9,790 24.87 25.15 24.15 160 6,890 -0.3
27/11/2019
24.87
 49,680 24.15 24.87 24.12 40,140 41,000 -0.0
26/11/2019
24.15
 94,740 24.27 24.75 24.15 50,020 88,750 -1.5
25/11/2019
24.27
 68,380 25.33 25.33 24.12 51,010 67,490 -0.7
22/11/2019
25.33
 7,540 24.87 25.36 23.21 10 2,540 -0.1
21/11/2019
24.87
 18,580 24.87 24.87 24.27 10 14,720 -0.6
20/11/2019
24.87
 10,930 24.97 24.97 24.66 180 9,750 -0.4
19/11/2019
24.97
 20,740 25.42 25.42 24.57 390 13,740 -0.6
18/11/2019
25.42
 9,350 26.00 26.00 24.87 160 3,530 -0.1
15/11/2019
26.00
 4,710 25.66 26.06 24.87 230 600 -0.0
14/11/2019
25.66
 17,240 25.82 26.09 25.48 280 10,000 -0.4
13/11/2019
25.82
 3,410 26.39 26.39 25.82 120 600 -0.0
12/11/2019
26.39
 6,070 26.39 26.39 25.85 40,230 40,000 0.0
11/11/2019
26.39
 13,050 26.45 26.66 25.78 0 510 -0.0
08/11/2019
26.45
 6,560 26.18 26.57 26.18 10 90 -0.0
07/11/2019
26.18
 3,070 25.48 26.63 26.09 20 40 -0.0
06/11/2019
25.48
 74,970 27.30 27.30 25.39 3,380 5,420 -0.1
05/11/2019
27.30
 21,190 27.85 27.85 27.18 16,010 2,000 0.6
04/11/2019
27.85
 5,160 27.91 28.70 27.30 20 0 0.0
01/11/2019
27.91
 142,580 29.73 29.73 27.67 25,650 137,010 -5.1
31/10/2019
29.73
 250 29.73 30.00 29.73 40 0 0.0
30/10/2019
29.73
 6,010 30.40 30.40 29.73 10 0 0.0
29/10/2019
30.40
 980 30.40 30.40 30.09 0 0 0
28/10/2019
30.40
 470 30.30 30.40 30.00 0 0 0
25/10/2019
30.30
 2,810 30.34 30.88 29.73 20 0 0.0
24/10/2019
30.34
 220 30.03 30.46 30.03 90 0 0.0
23/10/2019
30.03
 6,990 30.46 30.46 29.73 330 0 0.0
22/10/2019
30.46
 5,070 30.34 30.46 30.03 10 0 0.0
21/10/2019
30.34
 760 30.34 30.52 30.06 420 0 0.0
18/10/2019
30.34
 3,100 30.34 30.82 29.73 20 30 -0.0
17/10/2019
30.34
 3,270 30.34 30.88 29.79 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |