CTCP Tập đoàn Thiên Long (tlg)

50.20
0.40
(0.80%)
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
(2026-02-11) 		-2.10 -4.05% 4,945,300 202,400 10.5
49.80
54.80
50.20
2 tháng
(2026-01-12) 		-0.60 -1.19% 11,954,400 -38,000 -2.7
49.80
55
50.20
3 tháng
(2025-12-15) 		-3 -5.68% 18,304,200 -99,200 -6.6
48.90
55
50.20
6 tháng
(2025-09-15) 		0.26 0.52% 37,119,600 -754,400 -42.8
45.88
61.71
50.20
12 tháng
(2025-03-18) 		-1.94 -3.75% 79,416,400 -8,046,115 -354.0
37.23
61.71
50.20
24 tháng
(2024-03-25) 		11.78 31% 129,585,400 -5,023,044 -188.4
35.77
61.71
50.20
36 tháng
(2023-03-29) 		13.09 35.65% 146,774,900 -4,068,919 -126.6
34.82
61.71
50.20
60 tháng
(2021-04-08) 		24.63 97.85% 219,805,300 -7,969,358 -325.6
23.09
61.71
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
61.45
 567,200 59.11 61.54 58.33 151,300 65,500 6.1
20/12/2024
58.94
 173,500 58.07 59.80 57.90 23,300 23,700 -0.0
19/12/2024
59.37
 110,400 58.50 59.37 57.20 28,000 2,400 1.7
18/12/2024
59.37
 144,100 59.89 60.15 58.50 44,700 39,900 0.3
17/12/2024
60.32
 219,100 59.72 60.58 58.94 89,000 86,700 0.2
16/12/2024
60.24
 198,800 58.07 60.24 57.29 57,000 400 3.9
13/12/2024
58.07
 302,400 59.54 59.54 57.90 133,800 153,700 -1.3
12/12/2024
59.63
 383,400 60.58 60.58 59.37 105,605 179,500 -5.1
11/12/2024
60.58
 224,800 60.67 61.10 60.15 0 106,300 -7.4
10/12/2024
60.67
 212,500 60.15 61.54 59.02 90,900 7,100 5.9
09/12/2024
60.24
 439,500 60.58 61.10 59.80 0 220,500 -15.4
06/12/2024
60.15
 403,100 57.90 60.24 56.86 151,700 169,801 -1.2
05/12/2024
57.90
 509,100 56.94 58.50 56.08 219,100 106,300 7.6
04/12/2024
57.03
 220,600 57.98 57.98 56.34 200 49,300 -3.2
03/12/2024
57.72
 897,300 54.17 58.24 54.17 332,100 231,300 6.6
02/12/2024
55.04
 842,600 54.86 55.04 52.35 390,500 115,800 17.2
29/11/2024
55.21
 512,700 55.30 55.47 53.74 247,500 210,602 2.4
28/11/2024
55.30
 218,700 55.73 56.08 54.60 2,600 121,400 -7.6
27/11/2024
55.73
 450,300 54.08 55.73 53.56 232,300 216,100 1.1
26/11/2024
54.52
 614,700 53.30 54.95 53.13 48,200 233,400 -11.5
25/11/2024
53.74
 182,000 53.48 53.74 52.61 3,000 46,400 -2.7
22/11/2024
53.48
 519,300 51.48 54.43 50.79 65,500 130,500 -4.0
21/11/2024
50.96
 227,300 49.49 51.14 49.40 88,400 110,200 -1.3
20/11/2024
49.75
 433,900 49.49 50.70 46.98 249,703 1,100 14.1
19/11/2024
50.01
 246,400 52.18 52.78 50.01 35,800 53,600 -1.1
18/11/2024
52.18
 720,000 49.66 53.22 49.66 43,800 91,600 -3.0
15/11/2024
49.75
 527,800 48.54 50.10 48.10 194,260 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
48.97
 293,900 50.10 50.96 48.80 27,790 27,700 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |