CTCP Tập đoàn Thiên Long (tlg)

50.90
-0.10
(-0.20%)
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
(2025-12-29) 		1.35 2.72% 5,809,900 497,000 25.4
49.60
53.80
51
2 tháng
(2025-11-28) 		1.37 2.75% 21,000,100 59,000 -0.2
48.90
61.71
51
3 tháng
(2025-10-29) 		2.35 4.83% 24,576,200 -375,000 -22.6
46.15
61.71
51
6 tháng
(2025-07-31) 		3.60 7.60% 36,994,800 -1,190,500 -65.7
45.88
61.71
51
12 tháng
(2025-02-03) 		-1.87 -3.54% 76,118,400 -8,308,446 -372.5
37.23
61.71
51
24 tháng
(2024-02-07) 		15.19 42.43% 125,394,300 -5,237,119 -195.8
34.82
61.71
51
36 tháng
(2023-02-13) 		14.77 40.77% 140,679,400 -3,490,134 -93.3
34.82
61.71
51
60 tháng
(2021-02-22) 		25.04 96.42% 213,018,800 -7,983,958 -321.2
23.09
61.71
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
50.03
 525,000 50.27 50.81 48.87 220,200 160,900 3.9
12/11/2024
50.27
 546,200 49.64 51.12 49.33 291,600 201,600 5.8
11/11/2024
49.64
 642,600 49.64 49.80 48.56 345,400 188,500 9.9
08/11/2024
49.64
 480,600 48.87 49.96 48.25 227,900 118,200 7.0
07/11/2024
48.87
 634,600 48.25 50.03 47.78 176,800 65,600 7.0
06/11/2024
48.09
 514,300 45.61 48.09 45.53 0 0 0
05/11/2024
45.61
 723,700 42.66 45.77 42.66 50,900 25,100 1.5
04/11/2024
42.82
 201,800 43.13 43.28 42.35 13,300 55,000 -2.3
01/11/2024
42.97
 143,500 42.82 43.36 42.59 28,200 0 1.6
31/10/2024
43.13
 194,100 42.82 43.36 42.51 92,000 300 5.1
30/10/2024
42.74
 293,900 42.66 43.44 42.28 49,100 1,800 2.6
29/10/2024
42.35
 215,600 41.27 42.51 41.11 24,800 200 1.3
28/10/2024
41.27
 150,200 40.80 41.58 40.72 69,500 7,200 3.3
25/10/2024
40.80
 64,500 41.42 41.42 40.80 32,600 3,000 1.6
24/10/2024
40.88
 116,600 41.34 41.73 40.88 49,000 4,700 2.4
23/10/2024
41.42
 85,200 41.50 41.50 40.72 18,400 3,700 0.8
22/10/2024
41.50
 51,200 41.34 41.58 40.88 2,900 4,700 -0.1
21/10/2024
41.58
 162,500 41.11 42.20 40.80 100,500 2,000 5.3
18/10/2024
41.11
 79,300 41.19 41.34 40.80 2,400 2,800 -0.0
17/10/2024
41.34
 119,400 41.03 42.20 40.72 77,100 30,400 2.5
16/10/2024
41.03
 54,500 41.34 41.42 40.72 400 9,000 -0.5
15/10/2024
41.34
 330,200 40.41 41.58 40.41 216,800 28,200 10.0
14/10/2024
40.41
 291,100 41.11 41.11 40.18 3,000 69,200 -3.5
11/10/2024
40.96
 65,500 41.03 41.42 40.96 23,700 3,200 1.1
10/10/2024
41.27
 401,800 40.96 41.42 40.80 301,500 64,500 12.6
09/10/2024
40.88
 269,100 40.34 41.11 40.26 5,700 4,800 0.0
08/10/2024
40.26
 130,400 40.18 40.57 40.10 11,700 11,500 0.0
07/10/2024
40.10
 242,800 40.65 40.88 40.10 0 56,300 -2.9
04/10/2024
40.49
 190,500 41.27 41.50 40.49 34,400 34,600 -0.0
03/10/2024
41.27
 257,600 41.73 41.89 41.11 1,300 37,200 -1.9
02/10/2024
41.73
 474,900 41.89 42.66 41.66 255,400 76,900 9.8
01/10/2024
41.89
 181,300 42.51 42.51 41.89 9,800 1,900 0.4
30/09/2024
42.43
 152,500 42.66 42.74 41.89 64,300 11,400 2.9
27/09/2024
42.51
 185,300 43.13 43.13 42.04 25,300 42,200 -0.9
26/09/2024
42.74
 249,900 42.66 43.52 42.43 15,600 6,600 0.5
25/09/2024
42.66
 557,800 42.35 43.36 41.97 135,200 60,300 4.1
24/09/2024
41.89
 853,800 41.50 42.43 41.11 178,500 53,700 6.6
23/09/2024
41.50
 92,400 41.89 42.12 41.11 700 11,500 -0.6
20/09/2024
41.81
 325,400 41.11 42.20 40.88 22,400 19,300 0.2
19/09/2024
40.96
 179,800 41.34 41.34 40.80 32,200 8,300 1.3
18/09/2024
41.34
 126,300 41.34 41.50 41.03 37,100 5,300 1.7
17/09/2024
41.11
 71,800 41.11 41.11 40.72 0 1,500 -0.1
16/09/2024
40.88
 305,700 41.03 41.50 40.88 83,100 200 4.4
13/09/2024
40.80
 81,600 41.03 41.66 40.72 19,800 2,700 0.9
12/09/2024
40.88
 153,400 41.03 41.19 40.72 30,000 1,300 1.5
11/09/2024
40.49
 263,700 40.80 41.03 40.34 2,100 7,400 -0.3
10/09/2024
41.03
 298,900 41.27 41.89 41.03 106,600 2,800 5.6
09/09/2024
41.27
 105,100 41.81 41.81 41.03 0 0 0
06/09/2024
41.73
 372,300 41.11 42.28 40.88 226,200 1,000 12.1
05/09/2024
41.11
 239,500 41.42 41.66 41.03 3,200 0 0.2
04/09/2024
41.11
 635,900 40.88 41.73 40.34 239,500 2,400 12.5
30/08/2024
40.88
 460,900 41.89 42.28 40.72 400 52,900 -2.8
29/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2024
41.89
 573,300 42.66 43.44 41.73 298,100 15,000 15.5
28/08/2024
42.66
 131,700 42.97 43.35 42.28 22,000 1,800 1.1
27/08/2024
42.74
 395,800 41.90 43.27 41.83 57,500 67,900 -0.6
26/08/2024
41.52
 191,600 43.58 43.58 41.52 15,400 40,000 -1.4
23/08/2024
43.35
 381,000 42.89 43.65 42.43 247,700 111,600 7.7
22/08/2024
42.28
 256,300 43.20 43.58 42.28 10,300 51,800 -2.4
21/08/2024
42.97
 398,400 41.52 43.04 41.52 127,600 65,600 3.5
20/08/2024
41.75
 131,700 42.28 42.28 41.60 15,300 8,100 0.4
19/08/2024
41.83
 276,100 40.53 41.90 40.45 88,800 121,400 -1.8
16/08/2024
40.30
 146,800 39.39 40.30 39.24 9,500 62,300 -2.8
15/08/2024
39.16
 261,800 39.54 39.54 39.16 5,900 110,600 -5.4
14/08/2024
39.24
 107,900 39.39 39.84 39.24 2,400 0 0.1
13/08/2024
39.24
 333,900 39.46 39.62 39.08 5,300 110,800 -5.4
12/08/2024
39.24
 45,900 39.01 39.46 38.93 800 13,400 -0.7
09/08/2024
39.24
 46,000 39.46 39.46 38.85 300 2,500 -0.1
08/08/2024
39.24
 63,500 39.16 39.62 38.70 3,200 1,400 0.1
07/08/2024
39.16
 31,400 38.93 39.54 38.55 600 0 0.0
06/08/2024
38.85
 87,400 39.01 39.24 38.09 2,500 4,000 -0.1
05/08/2024
38.05
 356,900 40.00 40.30 38.05 10,900 40,600 -1.5
02/08/2024
40.91
 149,600 40.76 41.29 40.00 700 2,900 -0.1
01/08/2024
41.14
 126,900 41.67 41.90 40.91 400 11,500 -0.6
31/07/2024
41.37
 1,143,300 42.97 43.04 40.53 22,300 236,100 -11.6
30/07/2024
40.53
 32,500 40.99 40.99 40.07 200 19,700 -1.0
29/07/2024
40.45
 52,100 40.99 40.99 40.38 200 19,700 -1.0
26/07/2024
40.99
 4,400 40.99 41.44 40.68 200 200 0
25/07/2024
40.99
 83,100 40.38 41.14 40.15 6,100 1,400 0.3
24/07/2024
41.06
 57,600 40.38 41.14 39.24 1,900 0 0.1
23/07/2024
41.14
 111,200 41.67 41.67 38.85 900 4,910 -0.2
22/07/2024
41.67
 61,300 41.60 41.67 40.68 3,300 4,000 -0.0
19/07/2024
41.90
 51,900 42.05 42.13 41.44 200 5,600 -0.3
18/07/2024
42.13
 61,100 42.28 42.28 41.44 0 7,700 -0.4
17/07/2024
42.28
 190,500 42.13 42.51 41.29 600 500 0.0
16/07/2024
42.05
 165,200 41.83 42.59 41.83 5,500 40,500 -1.9
15/07/2024
41.75
 165,400 41.22 42.66 41.22 4,600 30,500 -1.4
12/07/2024
41.06
 46,000 40.91 41.37 40.91 1,700 800 0.0
11/07/2024
41.37
 73,600 41.75 41.75 40.99 1,000 53,500 -2.8
10/07/2024
41.75
 52,000 41.52 41.75 40.83 200 28,200 -1.5
09/07/2024
41.52
 80,200 41.98 41.98 41.14 0 13,300 -0.7
08/07/2024
41.90
 53,000 41.29 41.90 41.14 300 14,200 -0.8
05/07/2024
41.60
 90,200 42.59 42.89 41.60 0 8,800 -0.5
04/07/2024
42.43
 230,700 42.28 42.51 41.75 81,700 5,200 4.2
03/07/2024
42.28
 35,900 42.66 43.04 41.90 1,500 5,200 -0.2
02/07/2024
42.36
 433,200 40.07 42.59 40.07 2,400 1,200 0.1
01/07/2024
39.84
 171,200 39.62 40.00 39.39 22,500 1,200 1.1
28/06/2024
39.62
 94,200 39.62 39.77 38.78 78,900 8,000 3.7
27/06/2024
39.62
 22,700 39.77 39.77 39.01 8,800 1,700 0.4
26/06/2024
39.77
 93,500 38.24 40.00 38.24 48,000 7,900 2.0
25/06/2024
38.09
 171,300 39.39 39.39 36.72 39,100 6,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |