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)
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
10/03/2020
22.10
 2,340 21.59 22.64 21.59 100 0 0.0
09/03/2020
21.59
 21,170 22.79 22.79 21.59 340 1,080 -0.0
06/03/2020
22.79
 1,060 22.67 23.09 22.40 50 0 0.0
05/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/03/2020
22.67
 8,210 22.79 23.09 22.31 20 1,220 -0.0
04/03/2020
22.79
 43,310 22.49 22.79 22.49 110 1,025,210 -39.0
03/03/2020
22.49
 72,420 22.49 22.61 22.37 2,100 50,000 -1.8
02/03/2020
22.49
 24,010 22.49 22.73 22.20 30 11,440 -0.4
28/02/2020
22.49
 17,960 23.02 23.02 22.40 290 206,680 -7.8
27/02/2020
23.02
 11,350 22.91 23.02 22.79 2,840 0 0.1
26/02/2020
22.91
 17,540 22.91 23.02 22.61 430 10 0.0
25/02/2020
22.91
 52,370 22.61 22.91 21.90 120 33,420 -1.3
24/02/2020
22.61
 24,090 23.56 23.56 22.61 20 14,100 -0.5
21/02/2020
23.56
 230 23.44 23.56 23.26 210 0 0.0
20/02/2020
23.44
 35,030 23.62 23.74 23.32 1,080 17,570 -0.7
19/02/2020
23.62
 276,590 22.67 23.62 22.40 73,300 265,180 -7.3
18/02/2020
22.67
 165,170 22.49 22.76 22.49 200 159,470 -6.1
17/02/2020
22.49
 149,760 22.49 23.26 22.49 30 147,150 -5.6
14/02/2020
22.49
 39,740 22.61 22.79 22.20 10 36,200 -1.4
13/02/2020
22.61
 70,340 22.37 23.02 22.37 1,640 68,990 -2.6
12/02/2020
22.37
 138,170 23.02 23.32 22.37 80 136,860 -5.2
11/02/2020
23.02
 34,970 22.73 23.38 21.90 130 32,800 -1.2
10/02/2020
22.73
 74,890 23.08 23.91 21.72 1,060 71,160 -2.6
07/02/2020
23.08
 136,110 23.44 24.18 22.49 1,830 135,570 -5.2
06/02/2020
23.44
 16,540 23.97 24.15 23.44 3,370 31,790 -1.1
05/02/2020
23.97
 21,730 23.44 24.24 22.97 170 20,000 -0.8
04/02/2020
23.44
 18,540 23.68 24.21 22.79 660 15,940 -0.6
03/02/2020
23.68
 31,700 24.24 24.24 22.79 150 26,530 -1.0
31/01/2020
24.24
 7,700 24.03 24.27 23.68 1,130 6,440 -0.2
30/01/2020
24.03
 7,880 23.38 24.71 23.44 70 4,300 -0.2
22/01/2020
23.38
 141,950 23.38 24.86 23.08 134,990 136,170 -0.0
21/01/2020
23.38
 8,790 23.02 23.38 22.49 220 6,230 -0.2
20/01/2020
23.02
 7,020 22.49 23.02 22.26 3,310 5,000 -0.1
17/01/2020
22.49
 13,270 22.37 23.29 21.90 1,750 13,250 -0.4
16/01/2020
22.37
 31,620 22.85 24.03 22.37 4,560 25,470 -0.8
15/01/2020
22.85
 72,160 23.38 23.38 22.49 17,390 71,210 -2.1
14/01/2020
23.38
 20,340 23.08 24.65 22.61 5,030 15,200 -0.4
13/01/2020
23.08
 37,140 23.35 23.65 23.08 27,560 36,120 -0.3
10/01/2020
23.35
 54,390 23.56 23.56 23.11 30,010 53,320 -0.9

Chính sách bảo mật | Điều khoản sử dụng |