CTCP Tập đoàn Thiên Long (tlg)

50
0.30
(0.60%)
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
(2026-03-30) 		1.50 3.11% 4,992,500 -819,188 0
48.05
52.90
50
2 tháng
(2026-03-02) 		-2.52 -4.83% 9,282,300 -891,088 -1.3
47.50
52.90
50
3 tháng
(2026-01-29) 		0.34 0.69% 14,547,900 -1,354,088 -26.2
47.50
52.90
50
6 tháng
(2025-10-31) 		4.11 9.01% 38,722,700 -1,704,788 -47.5
43.97
58.80
50
12 tháng
(2025-05-05) 		9.11 22.43% 74,969,600 -4,550,879 -152.9
39.54
58.80
50
24 tháng
(2024-05-09) 		13.51 37.33% 133,619,300 -6,380,132 -213.2
35.47
58.80
50
36 tháng
(2023-05-15) 		12.59 33.94% 151,609,400 -5,545,707 -158.9
33.18
58.80
50
60 tháng
(2021-05-25) 		26.38 113.08% 223,842,600 -8,132,116 -303.8
22.69
58.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
50.71
 125,600 51.29 51.62 50.71 4,300 8,200 -0.2
13/02/2025
51.12
 132,400 51.78 51.78 51.04 9,900 75,400 -4.1
12/02/2025
51.78
 97,700 51.21 52.28 51.21 11,600 74,500 -3.9
11/02/2025
51.62
 136,700 51.45 52.03 51.21 49,300 33,770 1.0
10/02/2025
51.95
 280,000 51.54 52.44 50.88 81,800 78,575 0.2
07/02/2025
51.95
 174,400 51.62 52.69 51.21 28,400 36,460 -0.5
06/02/2025
51.54
 142,000 51.37 51.62 50.21 57,100 65,510 -0.5
05/02/2025
51.21
 201,300 49.80 51.62 49.80 107,700 93,150 0.9
04/02/2025
50.30
 150,600 51.04 51.04 49.80 3,600 97,460 -5.7
03/02/2025
50.38
 211,000 51.95 51.95 49.64 7,900 94,700 -5.3
24/01/2025
52.03
 368,900 49.47 52.03 49.31 185,700 33,200 9.5
23/01/2025
49.47
 244,700 47.74 49.47 47.65 85,200 10,820 4.4
22/01/2025
47.65
 247,300 47.49 48.73 47.32 78,621 6,600 4.2
21/01/2025
47.57
 507,100 50.63 50.63 47.57 101,500 151,720 -3.0
20/01/2025
50.63
 64,800 51.04 51.04 50.05 25,200 300 1.5
17/01/2025
50.63
 366,700 50.30 51.70 49.97 95,100 86,981 0.5
16/01/2025
50.30
 99,000 50.21 50.96 49.47 28,700 2,905 1.6
15/01/2025
50.55
 467,000 50.96 50.96 47.90 277,600 232,100 2.7
14/01/2025
50.88
 323,500 51.95 51.95 49.39 29,100 93,900 -4.0
13/01/2025
51.95
 255,800 50.46 52.03 50.46 69,700 79,400 -0.6
10/01/2025
51.29
 164,500 53.77 53.77 51.29 5,000 78,500 -4.6
09/01/2025
52.86
 290,300 52.86 53.52 52.03 27,800 79,000 -3.3
08/01/2025
53.19
 188,900 52.20 53.27 51.62 71,000 77,100 -0.4
07/01/2025
52.78
 272,800 54.01 54.01 52.20 13,000 157,400 -9.2
06/01/2025
54.01
 586,600 51.78 54.01 50.30 256,700 117,538 8.8
03/01/2025
52.03
 200,900 52.69 53.27 51.12 50,600 79,900 -1.8
02/01/2025
52.36
 557,900 54.34 54.43 51.54 160,700 50,000 7.0
31/12/2024
54.43
 306,700 55.09 55.67 53.35 55,600 1,600 3.6
30/12/2024
55.34
 306,100 56.99 57.32 55.00 14,100 23,000 -0.6
27/12/2024
57.07
 612,800 57.48 59.30 56.08 275,900 98,500 12.6
26/12/2024
57.48
 122,100 58.31 59.22 57.48 1,000 34,200 -2.3
25/12/2024
58.80
 208,300 57.57 59.22 57.48 60,300 35,100 1.8
24/12/2024
58.47
 108,800 58.47 58.47 57.57 300 46,700 -3.3
23/12/2024
58.56
 567,200 56.33 58.64 55.58 151,300 65,500 6.1
20/12/2024
56.16
 173,500 55.34 56.99 55.17 23,300 23,700 -0.0
19/12/2024
56.57
 110,400 55.75 56.57 54.51 28,000 2,400 1.7
18/12/2024
56.57
 144,100 57.07 57.32 55.75 44,700 39,900 0.3
17/12/2024
57.48
 219,100 56.90 57.73 56.16 89,000 86,700 0.2
16/12/2024
57.40
 198,800 55.34 57.40 54.59 57,000 400 3.9
13/12/2024
55.34
 302,400 56.74 56.74 55.17 133,800 153,700 -1.3
12/12/2024
56.82
 383,400 57.73 57.73 56.57 105,605 179,500 -5.1
11/12/2024
57.73
 224,800 57.81 58.23 57.32 0 106,300 -7.4
10/12/2024
57.81
 212,500 57.32 58.64 56.24 90,900 7,100 5.9
09/12/2024
57.40
 439,500 57.73 58.23 56.99 0 220,500 -15.4
06/12/2024
57.32
 403,100 55.17 57.40 54.18 151,700 169,801 -1.2
05/12/2024
55.17
 509,100 54.26 55.75 53.44 219,100 106,300 7.6
04/12/2024
54.34
 220,600 55.25 55.25 53.68 200 49,300 -3.2
03/12/2024
55.00
 897,300 51.62 55.50 51.62 332,100 231,300 6.6
02/12/2024
52.44
 842,600 52.28 52.44 49.88 390,500 115,800 17.2
29/11/2024
52.61
 512,700 52.69 52.86 51.21 247,500 210,602 2.4
28/11/2024
52.69
 218,700 53.11 53.44 52.03 2,600 121,400 -7.6
27/11/2024
53.11
 450,300 51.54 53.11 51.04 232,300 216,100 1.1
26/11/2024
51.95
 614,700 50.79 52.36 50.63 48,200 233,400 -11.5
25/11/2024
51.21
 182,000 50.96 51.21 50.13 3,000 46,400 -2.7
22/11/2024
50.96
 519,300 49.06 51.87 48.40 65,500 130,500 -4.0
21/11/2024
48.56
 227,300 47.16 48.73 47.08 88,400 110,200 -1.3
20/11/2024
47.41
 433,900 47.16 48.32 44.76 249,703 1,100 14.1
19/11/2024
47.65
 246,400 49.72 50.30 47.65 35,800 53,600 -1.1
18/11/2024
49.72
 720,000 47.32 50.71 47.32 43,800 91,600 -3.0
15/11/2024
47.41
 527,800 46.25 47.74 45.84 194,260 45,600 8.5
14/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/11/2024
46.66
 293,900 47.74 48.56 46.50 27,790 27,700 0.0
13/11/2024
47.68
 525,000 47.90 48.42 46.57 220,200 160,900 3.9
12/11/2024
47.90
 546,200 47.31 48.71 47.01 291,600 201,600 5.8
11/11/2024
47.31
 642,600 47.31 47.46 46.27 345,400 188,500 9.9
08/11/2024
47.31
 480,600 46.57 47.60 45.98 227,900 118,200 7.0
07/11/2024
46.57
 634,600 45.98 47.68 45.53 176,800 65,600 7.0
06/11/2024
45.83
 514,300 43.46 45.83 43.39 0 0 0
05/11/2024
43.46
 723,700 40.65 43.61 40.65 50,900 25,100 1.5
04/11/2024
40.80
 201,800 41.10 41.25 40.36 13,300 55,000 -2.3
01/11/2024
40.95
 143,500 40.80 41.32 40.58 28,200 0 1.6
31/10/2024
41.10
 194,100 40.80 41.32 40.51 92,000 300 5.1
30/10/2024
40.73
 293,900 40.65 41.39 40.29 49,100 1,800 2.6
29/10/2024
40.36
 215,600 39.32 40.51 39.18 24,800 200 1.3
28/10/2024
39.32
 150,200 38.88 39.62 38.81 69,500 7,200 3.3
25/10/2024
38.88
 64,500 39.47 39.47 38.88 32,600 3,000 1.6
24/10/2024
38.95
 116,600 39.40 39.77 38.95 49,000 4,700 2.4
23/10/2024
39.47
 85,200 39.55 39.55 38.81 18,400 3,700 0.8
22/10/2024
39.55
 51,200 39.40 39.62 38.95 2,900 4,700 -0.1
21/10/2024
39.62
 162,500 39.18 40.21 38.88 100,500 2,000 5.3
18/10/2024
39.18
 79,300 39.25 39.40 38.88 2,400 2,800 -0.0
17/10/2024
39.40
 119,400 39.10 40.21 38.81 77,100 30,400 2.5
16/10/2024
39.10
 54,500 39.40 39.47 38.81 400 9,000 -0.5
15/10/2024
39.40
 330,200 38.51 39.62 38.51 216,800 28,200 10.0
14/10/2024
38.51
 291,100 39.18 39.18 38.29 3,000 69,200 -3.5
11/10/2024
39.03
 65,500 39.10 39.47 39.03 23,700 3,200 1.1
10/10/2024
39.32
 401,800 39.03 39.47 38.88 301,500 64,500 12.6
09/10/2024
38.95
 269,100 38.44 39.18 38.36 5,700 4,800 0.0
08/10/2024
38.36
 130,400 38.29 38.66 38.22 11,700 11,500 0.0
07/10/2024
38.22
 242,800 38.73 38.95 38.22 0 56,300 -2.9
04/10/2024
38.59
 190,500 39.32 39.55 38.59 34,400 34,600 -0.0
03/10/2024
39.32
 257,600 39.77 39.92 39.18 1,300 37,200 -1.9
02/10/2024
39.77
 474,900 39.92 40.65 39.69 255,400 76,900 9.8
01/10/2024
39.92
 181,300 40.51 40.51 39.92 9,800 1,900 0.4
30/09/2024
40.43
 152,500 40.65 40.73 39.92 64,300 11,400 2.9
27/09/2024
40.51
 185,300 41.10 41.10 40.06 25,300 42,200 -0.9
26/09/2024
40.73
 249,900 40.65 41.47 40.43 15,600 6,600 0.5
25/09/2024
40.65
 557,800 40.36 41.32 39.99 135,200 60,300 4.1
24/09/2024
39.92
 853,800 39.55 40.43 39.18 178,500 53,700 6.6
23/09/2024
39.55
 92,400 39.92 40.14 39.18 700 11,500 -0.6
20/09/2024
39.84
 325,400 39.18 40.21 38.95 22,400 19,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |