CTCP Tập đoàn Thiên Long (tlg)

67.40
3.20
(4.98%)
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
(2025-11-04) 		11.30 21.69% 6,897,800 -470,500 -25.4
51.60
64.20
64.20
2 tháng
(2025-10-06) 		9.50 17.63% 10,107,900 -536,500 -28.6
51.30
64.20
64.20
3 tháng
(2025-09-05) 		8.40 15.27% 13,633,000 -915,700 -48.7
51.30
64.20
64.20
6 tháng
(2025-06-09) 		11.30 21.69% 33,931,400 -1,918,070 -93.5
50
64.20
64.20
12 tháng
(2024-12-09) 		-3.95 -5.87% 69,315,100 -8,229,284 -364.2
41.62
69
64.20
24 tháng
(2023-12-15) 		21.70 52.04% 111,439,800 -5,588,019 -210.7
38.93
69
64.20
36 tháng
(2022-12-20) 		24.03 61.04% 127,501,400 -2,999,214 -64.3
38.93
69
64.20
60 tháng
(2020-12-30) 		35.23 125.08% 198,919,220 -7,757,308 -312.3
25.82
69
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
46.84
 853,800 46.40 47.45 45.97 178,500 53,700 6.6
23/09/2024
46.40
 92,400 46.84 47.10 45.97 700 11,500 -0.6
20/09/2024
46.75
 325,400 45.97 47.18 45.71 22,400 19,300 0.2
19/09/2024
45.80
 179,800 46.23 46.23 45.62 32,200 8,300 1.3
18/09/2024
46.23
 126,300 46.23 46.40 45.88 37,100 5,300 1.7
17/09/2024
45.97
 71,800 45.97 45.97 45.54 0 1,500 -0.1
16/09/2024
45.71
 305,700 45.88 46.40 45.71 83,100 200 4.4
13/09/2024
45.62
 81,600 45.88 46.58 45.54 19,800 2,700 0.9
12/09/2024
45.71
 153,400 45.88 46.06 45.54 30,000 1,300 1.5
11/09/2024
45.28
 263,700 45.62 45.88 45.10 2,100 7,400 -0.3
10/09/2024
45.88
 298,900 46.14 46.84 45.88 106,600 2,800 5.6
09/09/2024
46.14
 105,100 46.75 46.75 45.88 0 0 0
06/09/2024
46.66
 372,300 45.97 47.27 45.71 226,200 1,000 12.1
05/09/2024
45.97
 239,500 46.32 46.58 45.88 3,200 0 0.2
04/09/2024
45.97
 635,900 45.71 46.66 45.10 239,500 2,400 12.5
30/08/2024
45.71
 460,900 46.84 47.27 45.54 400 52,900 -2.8
29/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2024
46.84
 573,300 47.71 48.57 46.66 298,100 15,000 15.5
28/08/2024
47.71
 131,700 48.05 48.47 47.28 22,000 1,800 1.1
27/08/2024
47.79
 395,800 46.85 48.39 46.77 57,500 67,900 -0.6
26/08/2024
46.43
 191,600 48.73 48.73 46.43 15,400 40,000 -1.4
23/08/2024
48.47
 381,000 47.96 48.81 47.45 247,700 111,600 7.7
22/08/2024
47.28
 256,300 48.30 48.73 47.28 10,300 51,800 -2.4
21/08/2024
48.05
 398,400 46.43 48.13 46.43 127,600 65,600 3.5
20/08/2024
46.68
 131,700 47.28 47.28 46.51 15,300 8,100 0.4
19/08/2024
46.77
 276,100 45.32 46.85 45.23 88,800 121,400 -1.8
16/08/2024
45.06
 146,800 44.04 45.06 43.87 9,500 62,300 -2.8
15/08/2024
43.79
 261,800 44.21 44.21 43.79 5,900 110,600 -5.4
14/08/2024
43.87
 107,900 44.04 44.55 43.87 2,400 0 0.1
13/08/2024
43.87
 333,900 44.13 44.30 43.70 5,300 110,800 -5.4
12/08/2024
43.87
 45,900 43.62 44.13 43.53 800 13,400 -0.7
09/08/2024
43.87
 46,000 44.13 44.13 43.45 300 2,500 -0.1
08/08/2024
43.87
 63,500 43.79 44.30 43.28 3,200 1,400 0.1
07/08/2024
43.79
 31,400 43.53 44.21 43.11 600 0 0.0
06/08/2024
43.45
 87,400 43.62 43.87 42.59 2,500 4,000 -0.1
05/08/2024
42.55
 356,900 44.72 45.06 42.55 10,900 40,600 -1.5
02/08/2024
45.75
 149,600 45.58 46.17 44.72 700 2,900 -0.1
01/08/2024
46.00
 126,900 46.60 46.85 45.75 400 11,500 -0.6
31/07/2024
46.26
 1,143,300 48.05 48.13 45.32 22,300 236,100 -11.6
30/07/2024
45.32
 32,500 45.83 45.83 44.81 200 19,700 -1.0
29/07/2024
45.23
 52,100 45.83 45.83 45.15 200 19,700 -1.0
26/07/2024
45.83
 4,400 45.83 46.34 45.49 200 200 0
25/07/2024
45.83
 83,100 45.15 46.00 44.89 6,100 1,400 0.3
24/07/2024
45.92
 57,600 45.15 46.00 43.87 1,900 0 0.1
23/07/2024
46.00
 111,200 46.60 46.60 43.45 900 4,910 -0.2
22/07/2024
46.60
 61,300 46.51 46.60 45.49 3,300 4,000 -0.0
19/07/2024
46.85
 51,900 47.02 47.11 46.34 200 5,600 -0.3
18/07/2024
47.11
 61,100 47.28 47.28 46.34 0 7,700 -0.4
17/07/2024
47.28
 190,500 47.11 47.54 46.17 600 500 0.0
16/07/2024
47.02
 165,200 46.77 47.62 46.77 5,500 40,500 -1.9
15/07/2024
46.68
 165,400 46.09 47.71 46.09 4,600 30,500 -1.4
12/07/2024
45.92
 46,000 45.75 46.26 45.75 1,700 800 0.0
11/07/2024
46.26
 73,600 46.68 46.68 45.83 1,000 53,500 -2.8
10/07/2024
46.68
 52,000 46.43 46.68 45.66 200 28,200 -1.5
09/07/2024
46.43
 80,200 46.94 46.94 46.00 0 13,300 -0.7
08/07/2024
46.85
 53,000 46.17 46.85 46.00 300 14,200 -0.8
05/07/2024
46.51
 90,200 47.62 47.96 46.51 0 8,800 -0.5
04/07/2024
47.45
 230,700 47.28 47.54 46.68 81,700 5,200 4.2
03/07/2024
47.28
 35,900 47.71 48.13 46.85 1,500 5,200 -0.2
02/07/2024
47.36
 433,200 44.81 47.62 44.81 2,400 1,200 0.1
01/07/2024
44.55
 171,200 44.30 44.72 44.04 22,500 1,200 1.1
28/06/2024
44.30
 94,200 44.30 44.47 43.36 78,900 8,000 3.7
27/06/2024
44.30
 22,700 44.47 44.47 43.62 8,800 1,700 0.4
26/06/2024
44.47
 93,500 42.76 44.72 42.76 48,000 7,900 2.0
25/06/2024
42.59
 171,300 44.04 44.04 41.06 39,100 6,000 1.7
24/06/2024
44.13
 158,000 45.15 45.15 41.70 24,700 52,900 -1.4
21/06/2024
44.81
 24,400 45.23 45.23 44.72 6,600 0 0.3
20/06/2024
44.89
 65,700 44.81 45.15 44.64 200 800 -0.0
19/06/2024
44.81
 15,600 44.98 45.15 44.64 700 7,700 -0.4
18/06/2024
44.98
 78,100 44.47 45.15 44.47 10,800 100 0.6
17/06/2024
44.81
 30,600 45.41 45.41 44.55 22,500 100 1.2
14/06/2024
45.15
 61,800 45.41 45.41 45.06 45,400 200 2.4
13/06/2024
45.41
 36,200 45.23 45.58 44.47 22,300 200 1.2
12/06/2024
45.32
 37,900 45.41 45.41 44.30 13,700 1,500 0.6
11/06/2024
44.81
 28,600 46.00 46.00 44.55 400 4,000 -0.2
10/06/2024
44.98
 25,700 45.41 45.41 44.30 2,500 0 0.1
07/06/2024
45.41
 72,400 45.32 45.83 45.06 1,400 33,000 -1.7
06/06/2024
45.32
 52,900 45.58 45.66 45.06 35,900 0 1.9
05/06/2024
45.06
 79,100 44.89 45.75 44.72 31,700 0 1.7
04/06/2024
44.89
 158,100 44.64 45.06 44.47 95,500 0 5.0
03/06/2024
44.64
 30,300 44.55 44.72 44.30 200 2,100 -0.1
31/05/2024
44.72
 56,000 44.30 44.72 43.62 18,900 100 1.0
30/05/2024
43.96
 56,700 44.55 44.55 43.28 16,000 400 0.8
29/05/2024
44.55
 54,700 44.55 45.06 44.21 7,000 0 0.4
28/05/2024
44.47
 97,700 43.70 44.47 43.62 2,900 4,100 -0.1
27/05/2024
43.62
 67,300 43.28 43.87 43.28 17,200 900 0.8
24/05/2024
43.28
 134,200 43.45 44.04 43.11 66,100 3,000 3.2
23/05/2024
43.53
 41,700 43.53 43.53 43.02 21,900 2,500 1.0
22/05/2024
43.53
 61,800 43.45 43.79 43.02 6,700 300 0.3
21/05/2024
43.53
 78,500 43.70 43.70 43.02 35,700 12,400 1.2
20/05/2024
43.70
 95,100 43.19 43.96 43.02 51,200 17,600 1.7
17/05/2024
43.19
 106,200 42.59 43.19 42.59 48,000 6,100 2.1
16/05/2024
42.93
 111,600 42.47 43.28 42.47 35,100 30,800 0.2
15/05/2024
42.25
 81,900 41.96 42.59 41.96 19,000 30,100 -0.6
14/05/2024
41.91
 80,300 42.08 42.08 41.66 0 27,100 -1.3
13/05/2024
42.08
 19,600 42.38 42.38 41.87 200 6,500 -0.3
10/05/2024
42.42
 39,100 42.17 42.59 41.96 3,700 7,200 -0.2
09/05/2024
42.47
 37,200 42.68 43.45 42.25 6,100 5,900 0.0
08/05/2024
42.59
 96,300 42.42 42.59 42.04 70,100 27,600 2.1
07/05/2024
42.42
 96,000 41.74 42.47 41.66 39,000 0 1.9
06/05/2024
41.74
 47,500 41.49 41.96 41.49 4,800 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |