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)
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
09/01/2020
23.56
 18,210 23.56 23.62 23.47 0 7,000 -0.3
08/01/2020
23.56
 10,200 23.56 23.56 23.38 0 0 0
07/01/2020
23.56
 19,250 23.62 23.68 23.56 0 10,000 -0.4
06/01/2020
23.62
 22,480 23.38 24.00 23.38 20 17,950 -0.7
03/01/2020
23.38
 5,190 23.65 23.68 23.38 0 2,880 -0.1
02/01/2020
23.65
 4,000 23.62 23.68 23.56 0 330 -0.0
31/12/2019
23.62
 1,490 23.68 24.18 23.00 230 840 -0.0
30/12/2019
23.68
 6,920 24.68 24.80 23.38 720 10 0.0
27/12/2019
24.68
 40 24.24 24.68 24.68 40 0 0.0
26/12/2019
24.24
 550 24.24 24.77 23.68 30 0 0.0
25/12/2019
24.24
 1,870 23.68 24.27 23.11 1,650 0 0.1
24/12/2019
23.68
 730 23.68 24.86 23.68 720 10 0.0
23/12/2019
23.68
 3,680 23.62 23.68 23.08 0 0 0
20/12/2019
23.62
 50,410 23.68 23.68 23.62 50,310 42,090 0.3
19/12/2019
23.68
 3,480 23.65 24.24 23.65 20 550 -0.0
18/12/2019
23.65
 13,660 23.97 23.97 22.49 0 2,340 -0.1
17/12/2019
23.97
 640 24.27 24.77 23.97 10 0 0.0
16/12/2019
24.27
 840 24.77 24.77 24.27 0 0 0
13/12/2019
24.77
 410 24.74 24.77 23.97 10 0 0.0
12/12/2019
24.74
 12,150 24.86 24.86 23.79 200 2,820 -0.1
11/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
11/12/2019
24.86
 1,170 24.86 25.45 24.27 1,020 0 0.0
10/12/2019
24.86
 7,210 25.09 25.09 23.99 0 0 0
09/12/2019
25.09
 3,670 24.69 25.09 23.70 20 0 0.0
06/12/2019
24.69
 9,390 23.24 24.69 23.13 3,150 3,940 -0.0
05/12/2019
23.24
 11,800 23.24 23.27 23.13 0 10,000 -0.4
04/12/2019
23.24
 3,660 23.13 23.24 22.89 0 0 0
03/12/2019
23.13
 15,280 23.30 23.30 22.84 1,500 10,950 -0.4
02/12/2019
23.30
 11,180 23.36 23.36 22.84 10 6,960 -0.3
29/11/2019
23.36
 5,520 23.70 23.70 23.13 0 5,000 -0.2
28/11/2019
23.70
 9,790 23.70 23.96 23.01 160 6,890 -0.3
27/11/2019
23.70
 49,680 23.01 23.70 22.98 40,140 41,000 -0.0
26/11/2019
23.01
 94,740 23.13 23.59 23.01 50,020 88,750 -1.5
25/11/2019
23.13
 68,380 24.14 24.14 22.98 51,010 67,490 -0.7
22/11/2019
24.14
 7,540 23.70 24.17 22.11 10 2,540 -0.1
21/11/2019
23.70
 18,580 23.70 23.70 23.13 10 14,720 -0.6
20/11/2019
23.70
 10,930 23.79 23.79 23.50 180 9,750 -0.4
19/11/2019
23.79
 20,740 24.22 24.22 23.41 390 13,740 -0.6
18/11/2019
24.22
 9,350 24.77 24.77 23.70 160 3,530 -0.1
15/11/2019
24.77
 4,710 24.46 24.83 23.70 230 600 -0.0
14/11/2019
24.46
 17,240 24.60 24.86 24.28 280 10,000 -0.4
13/11/2019
24.60
 3,410 25.15 25.15 24.60 120 600 -0.0
12/11/2019
25.15
 6,070 25.15 25.15 24.63 40,230 40,000 0.0
11/11/2019
25.15
 13,050 25.21 25.41 24.57 0 510 -0.0
08/11/2019
25.21
 6,560 24.95 25.32 24.95 10 90 -0.0
07/11/2019
24.95
 3,070 24.28 25.38 24.86 20 40 -0.0
06/11/2019
24.28
 74,970 26.02 26.02 24.20 3,380 5,420 -0.1
05/11/2019
26.02
 21,190 26.54 26.54 25.90 16,010 2,000 0.6
04/11/2019
26.54
 5,160 26.59 27.35 26.02 20 0 0.0
01/11/2019
26.59
 142,580 28.33 28.33 26.36 25,650 137,010 -5.1
31/10/2019
28.33
 250 28.33 28.59 28.33 40 0 0.0
30/10/2019
28.33
 6,010 28.96 28.96 28.33 10 0 0.0
29/10/2019
28.96
 980 28.96 28.96 28.68 0 0 0
28/10/2019
28.96
 470 28.88 28.96 28.59 0 0 0
25/10/2019
28.88
 2,810 28.91 29.43 28.33 20 0 0.0
24/10/2019
28.91
 220 28.62 29.02 28.62 90 0 0.0
23/10/2019
28.62
 6,990 29.02 29.02 28.33 330 0 0.0
22/10/2019
29.02
 5,070 28.91 29.02 28.62 10 0 0.0
21/10/2019
28.91
 760 28.91 29.08 28.65 420 0 0.0
18/10/2019
28.91
 3,100 28.91 29.37 28.33 20 30 -0.0
17/10/2019
28.91
 3,270 28.91 29.43 28.39 10 0 0.0
16/10/2019
28.91
 3,820 29.20 29.49 28.91 10 350 -0.0
15/10/2019
29.20
 970 29.14 29.43 28.91 720 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |