CTCP Tập đoàn Thiên Long (tlg)

48.60
-0.05
(-0.10%)
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
(2026-07-06) 		-0.35 -0.71% 1,641,800 -357,491 0
45.85
49.10
48.60
2 tháng
(2026-06-08) 		0.25 0.52% 3,338,300 -601,023 0
45.85
50.60
48.60
3 tháng
(2026-05-07) 		-2.75 -5.35% 5,088,500 -778,497 0
45.85
51.40
48.60
6 tháng
(2026-02-06) 		-0.04 -0.09% 17,426,800 -1,805,533 -3.0
45.85
52.90
48.60
12 tháng
(2025-08-11) 		3.65 8.12% 54,926,300 -3,203,633 -80.2
43.72
58.80
48.60
24 tháng
(2024-08-15) 		11.33 30.38% 131,589,300 -7,320,867 -215.4
35.47
58.80
48.60
36 tháng
(2023-08-21) 		8.72 21.84% 151,802,900 -7,245,152 -207.0
33.18
58.80
48.60
60 tháng
(2021-08-31) 		20.26 71.34% 220,517,200 -8,530,350 -289.9
25.55
58.80
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
20.27
 373,370 20.15 20.39 20.15 116,720 14,260 3.5
08/06/2020
20.15
 238,800 19.97 20.30 19.85 53,030 0 1.8
05/06/2020
19.97
 218,450 19.73 20.63 19.67 11,770 30,440 -0.6
04/06/2020
19.73
 201,820 18.83 19.79 18.83 9,860 3,000 0.2
03/06/2020
18.83
 93,460 18.56 18.83 18.56 10,010 1,000 0.3
02/06/2020
18.56
 288,990 18.86 19.07 18.56 26,310 160,870 -4.2
01/06/2020
18.86
 142,120 18.98 19.31 18.83 7,270 44,850 -1.2
29/05/2020
18.98
 153,650 19.19 19.19 18.92 3,930 48,550 -1.4
28/05/2020
19.19
 104,730 19.31 19.49 19.10 3,400 20,150 -0.5
27/05/2020
19.31
 156,540 19.10 19.67 19.19 3,060 75,670 -2.3
26/05/2020
19.10
 137,710 19.07 19.49 19.01 13,400 74,180 -1.9
25/05/2020
19.07
 191,060 19.31 19.31 19.04 12,070 57,100 -1.4
22/05/2020
19.31
 282,830 19.73 19.79 19.13 5,050 181,360 -5.7
21/05/2020
19.73
 89,860 19.67 20.03 19.70 1,520 31,140 -1.0
20/05/2020
19.67
 79,180 19.58 19.79 19.58 6,000 44,600 -1.3
19/05/2020
19.58
 259,080 19.55 19.97 19.43 7,940 145,020 -4.5
18/05/2020
19.55
 302,980 19.79 19.82 19.28 149,740 203,090 -1.7
15/05/2020
19.79
 157,160 20.51 20.51 19.73 2,500 52,670 -1.7
14/05/2020
20.51
 376,620 20.72 21.05 20.33 37,000 196,960 -5.6
13/05/2020
20.72
 433,620 20.33 20.93 20.36 36,000 247,050 -7.3
12/05/2020
20.33
 239,830 20.15 20.57 20.21 1,000 75,680 -2.5
11/05/2020
20.15
 160,810 19.19 20.27 19.43 17,610 150 0.6
08/05/2020
19.19
 307,780 18.80 19.43 18.86 20,030 60,000 -1.3
07/05/2020
18.80
 176,570 18.71 18.95 18.71 0 84,210 -2.6
06/05/2020
18.71
 211,320 18.29 18.89 18.23 650 15,090 -0.4
05/05/2020
18.29
 229,640 17.99 18.47 18.02 30,000 50,740 -0.6
04/05/2020
17.99
 305,050 18.83 18.83 17.81 10,020 10,380 -0.0
29/04/2020
18.83
 432,570 18.74 19.01 18.71 9,000 352,010 -10.8
28/04/2020
18.74
 364,060 18.74 18.83 18.71 12,220 307,600 -9.2
27/04/2020
18.74
 290,260 18.53 19.01 18.47 3,370 202,290 -6.2
24/04/2020
18.53
 182,960 18.17 18.83 18.11 3,130 97,600 -2.9
23/04/2020
18.17
 197,300 17.99 18.53 17.99 9,000 100,000 -2.8
22/04/2020
17.99
 249,040 18.17 18.23 17.51 7,020 190,430 -5.5
21/04/2020
18.17
 277,980 19.19 19.19 18.17 29,000 105,660 -2.3
20/04/2020
19.19
 399,990 18.86 20.18 18.89 1,500 314,130 -10.2
17/04/2020
18.86
 292,870 17.63 18.86 17.75 46,560 249,040 -6.3
16/04/2020
17.63
 173,890 17.99 18.05 17.51 0 427,170 -12.6
15/04/2020
17.99
 184,860 17.60 18.41 17.69 300,540 616,560 -9.4
14/04/2020
17.60
 135,140 17.39 17.75 17.51 52,000 120,910 -2.0
13/04/2020
17.39
 192,530 17.93 18.59 17.39 50,060 180,470 -3.9
10/04/2020
17.93
 38,930 17.15 17.93 17.09 920 22,970 -0.6
09/04/2020
17.15
 152,890 17.69 17.69 17.09 55,010 146,680 -2.6
08/04/2020
17.69
 24,110 17.69 17.93 17.51 7,660 17,980 -0.3
07/04/2020
17.69
 108,200 17.00 18.11 17.45 61,000 91,100 -0.9
06/04/2020
17.00
 210,350 15.89 17.00 15.89 4,010 201,880 -5.5
03/04/2020
15.89
 17,420 15.71 16.25 15.71 1,660 14,610 -0.3
01/04/2020
15.71
 13,380 16.19 16.43 15.71 20 11,960 -0.3
31/03/2020
16.19
 10,130 16.16 16.55 15.80 2,170 2,320 -0.0
30/03/2020
16.16
 24,870 16.64 16.64 15.53 8,480 0 0.2
27/03/2020
16.64
 5,780 16.97 17.03 16.64 20 0 0.0
26/03/2020
16.97
 7,180 16.97 17.39 16.79 2,030 5,600 -0.1
25/03/2020
16.97
 25,330 17.15 17.39 16.85 2,510 19,090 -0.5
24/03/2020
17.15
 17,340 18.14 18.14 16.97 500 16,540 -0.5
23/03/2020
18.14
 28,050 18.47 18.47 17.18 2,480 22,850 -0.6
20/03/2020
18.47
 13,780 18.47 18.59 18.23 50 13,400 -0.4
19/03/2020
18.47
 26,590 19.07 19.07 18.23 530 6,310 -0.2
18/03/2020
19.07
 6,550 19.04 19.79 18.89 530 6,310 -0.2
17/03/2020
19.04
 14,640 19.07 19.07 18.59 0 4,000 -0.1
16/03/2020
19.07
 45,590 19.07 19.79 18.59 2,040 37,300 -1.1
13/03/2020
19.07
 12,970 20.42 20.42 19.01 2,860 4,400 -0.0
12/03/2020
20.42
 5,560 21.95 21.95 20.42 10 200 -0.0
11/03/2020
21.95
 5,490 22.10 22.10 21.29 1,360 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |