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)
19/09/2024
39.03
 179,800 39.40 39.40 38.88 32,200 8,300 1.3
18/09/2024
39.40
 126,300 39.40 39.55 39.10 37,100 5,300 1.7
17/09/2024
39.18
 71,800 39.18 39.18 38.81 0 1,500 -0.1
16/09/2024
38.95
 305,700 39.10 39.55 38.95 83,100 200 4.4
13/09/2024
38.88
 81,600 39.10 39.69 38.81 19,800 2,700 0.9
12/09/2024
38.95
 153,400 39.10 39.25 38.81 30,000 1,300 1.5
11/09/2024
38.59
 263,700 38.88 39.10 38.44 2,100 7,400 -0.3
10/09/2024
39.10
 298,900 39.32 39.92 39.10 106,600 2,800 5.6
09/09/2024
39.32
 105,100 39.84 39.84 39.10 0 0 0
06/09/2024
39.77
 372,300 39.18 40.29 38.95 226,200 1,000 12.1
05/09/2024
39.18
 239,500 39.47 39.69 39.10 3,200 0 0.2
04/09/2024
39.18
 635,900 38.95 39.77 38.44 239,500 2,400 12.5
30/08/2024
38.95
 460,900 39.92 40.29 38.81 400 52,900 -2.8
29/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2024
39.92
 573,300 40.65 41.39 39.77 298,100 15,000 15.5
28/08/2024
40.65
 131,700 40.95 41.31 40.29 22,000 1,800 1.1
27/08/2024
40.73
 395,800 39.93 41.24 39.86 57,500 67,900 -0.6
26/08/2024
39.57
 191,600 41.53 41.53 39.57 15,400 40,000 -1.4
23/08/2024
41.31
 381,000 40.87 41.60 40.44 247,700 111,600 7.7
22/08/2024
40.29
 256,300 41.16 41.53 40.29 10,300 51,800 -2.4
21/08/2024
40.95
 398,400 39.57 41.02 39.57 127,600 65,600 3.5
20/08/2024
39.78
 131,700 40.29 40.29 39.64 15,300 8,100 0.4
19/08/2024
39.86
 276,100 38.62 39.93 38.55 88,800 121,400 -1.8
16/08/2024
38.40
 146,800 37.53 38.40 37.39 9,500 62,300 -2.8
15/08/2024
37.32
 261,800 37.68 37.68 37.32 5,900 110,600 -5.4
14/08/2024
37.39
 107,900 37.53 37.97 37.39 2,400 0 0.1
13/08/2024
37.39
 333,900 37.61 37.75 37.24 5,300 110,800 -5.4
12/08/2024
37.39
 45,900 37.17 37.61 37.10 800 13,400 -0.7
09/08/2024
37.39
 46,000 37.61 37.61 37.02 300 2,500 -0.1
08/08/2024
37.39
 63,500 37.32 37.75 36.88 3,200 1,400 0.1
07/08/2024
37.32
 31,400 37.10 37.68 36.73 600 0 0.0
06/08/2024
37.02
 87,400 37.17 37.39 36.30 2,500 4,000 -0.1
05/08/2024
36.26
 356,900 38.11 38.40 36.26 10,900 40,600 -1.5
02/08/2024
38.99
 149,600 38.84 39.35 38.11 700 2,900 -0.1
01/08/2024
39.20
 126,900 39.71 39.93 38.99 400 11,500 -0.6
31/07/2024
39.42
 1,143,300 40.95 41.02 38.62 22,300 236,100 -11.6
30/07/2024
38.62
 32,500 39.06 39.06 38.19 200 19,700 -1.0
29/07/2024
38.55
 52,100 39.06 39.06 38.48 200 19,700 -1.0
26/07/2024
39.06
 4,400 39.06 39.49 38.77 200 200 0
25/07/2024
39.06
 83,100 38.48 39.20 38.26 6,100 1,400 0.3
24/07/2024
39.13
 57,600 38.48 39.20 37.39 1,900 0 0.1
23/07/2024
39.20
 111,200 39.71 39.71 37.02 900 4,910 -0.2
22/07/2024
39.71
 61,300 39.64 39.71 38.77 3,300 4,000 -0.0
19/07/2024
39.93
 51,900 40.07 40.15 39.49 200 5,600 -0.3
18/07/2024
40.15
 61,100 40.29 40.29 39.49 0 7,700 -0.4
17/07/2024
40.29
 190,500 40.15 40.51 39.35 600 500 0.0
16/07/2024
40.07
 165,200 39.86 40.58 39.86 5,500 40,500 -1.9
15/07/2024
39.78
 165,400 39.28 40.65 39.28 4,600 30,500 -1.4
12/07/2024
39.13
 46,000 38.99 39.42 38.99 1,700 800 0.0
11/07/2024
39.42
 73,600 39.78 39.78 39.06 1,000 53,500 -2.8
10/07/2024
39.78
 52,000 39.57 39.78 38.91 200 28,200 -1.5
09/07/2024
39.57
 80,200 40.00 40.00 39.20 0 13,300 -0.7
08/07/2024
39.93
 53,000 39.35 39.93 39.20 300 14,200 -0.8
05/07/2024
39.64
 90,200 40.58 40.87 39.64 0 8,800 -0.5
04/07/2024
40.44
 230,700 40.29 40.51 39.78 81,700 5,200 4.2
03/07/2024
40.29
 35,900 40.65 41.02 39.93 1,500 5,200 -0.2
02/07/2024
40.36
 433,200 38.19 40.58 38.19 2,400 1,200 0.1
01/07/2024
37.97
 171,200 37.75 38.11 37.53 22,500 1,200 1.1
28/06/2024
37.75
 94,200 37.75 37.90 36.95 78,900 8,000 3.7
27/06/2024
37.75
 22,700 37.90 37.90 37.17 8,800 1,700 0.4
26/06/2024
37.90
 93,500 36.44 38.11 36.44 48,000 7,900 2.0
25/06/2024
36.30
 171,300 37.53 37.53 34.99 39,100 6,000 1.7
24/06/2024
37.61
 158,000 38.48 38.48 35.54 24,700 52,900 -1.4
21/06/2024
38.19
 24,400 38.55 38.55 38.11 6,600 0 0.3
20/06/2024
38.26
 65,700 38.19 38.48 38.04 200 800 -0.0
19/06/2024
38.19
 15,600 38.33 38.48 38.04 700 7,700 -0.4
18/06/2024
38.33
 78,100 37.90 38.48 37.90 10,800 100 0.6
17/06/2024
38.19
 30,600 38.69 38.69 37.97 22,500 100 1.2
14/06/2024
38.48
 61,800 38.69 38.69 38.40 45,400 200 2.4
13/06/2024
38.69
 36,200 38.55 38.84 37.90 22,300 200 1.2
12/06/2024
38.62
 37,900 38.69 38.69 37.75 13,700 1,500 0.6
11/06/2024
38.19
 28,600 39.20 39.20 37.97 400 4,000 -0.2
10/06/2024
38.33
 25,700 38.69 38.69 37.75 2,500 0 0.1
07/06/2024
38.69
 72,400 38.62 39.06 38.40 1,400 33,000 -1.7
06/06/2024
38.62
 52,900 38.84 38.91 38.40 35,900 0 1.9
05/06/2024
38.40
 79,100 38.26 38.99 38.11 31,700 0 1.7
04/06/2024
38.26
 158,100 38.04 38.40 37.90 95,500 0 5.0
03/06/2024
38.04
 30,300 37.97 38.11 37.75 200 2,100 -0.1
31/05/2024
38.11
 56,000 37.75 38.11 37.17 18,900 100 1.0
30/05/2024
37.46
 56,700 37.97 37.97 36.88 16,000 400 0.8
29/05/2024
37.97
 54,700 37.97 38.40 37.68 7,000 0 0.4
28/05/2024
37.90
 97,700 37.24 37.90 37.17 2,900 4,100 -0.1
27/05/2024
37.17
 67,300 36.88 37.39 36.88 17,200 900 0.8
24/05/2024
36.88
 134,200 37.02 37.53 36.73 66,100 3,000 3.2
23/05/2024
37.10
 41,700 37.10 37.10 36.66 21,900 2,500 1.0
22/05/2024
37.10
 61,800 37.02 37.32 36.66 6,700 300 0.3
21/05/2024
37.10
 78,500 37.24 37.24 36.66 35,700 12,400 1.2
20/05/2024
37.24
 95,100 36.81 37.46 36.66 51,200 17,600 1.7
17/05/2024
36.81
 106,200 36.30 36.81 36.30 48,000 6,100 2.1
16/05/2024
36.59
 111,600 36.19 36.88 36.19 35,100 30,800 0.2
15/05/2024
36.01
 81,900 35.75 36.30 35.75 19,000 30,100 -0.6
14/05/2024
35.72
 80,300 35.86 35.86 35.50 0 27,100 -1.3
13/05/2024
35.86
 19,600 36.12 36.12 35.68 200 6,500 -0.3
10/05/2024
36.15
 39,100 35.94 36.30 35.75 3,700 7,200 -0.2
09/05/2024
36.19
 37,200 36.37 37.02 36.01 6,100 5,900 0.0
08/05/2024
36.30
 96,300 36.15 36.30 35.83 70,100 27,600 2.1
07/05/2024
36.15
 96,000 35.57 36.19 35.50 39,000 0 1.9
06/05/2024
35.57
 47,500 35.36 35.75 35.36 4,800 2,000 0.1
03/05/2024
35.57
 31,700 36.08 36.08 35.43 1,800 4,600 -0.1
02/05/2024
35.79
 21,400 35.83 35.94 35.61 5,600 0 0.3
26/04/2024
36.15
 51,500 35.50 36.23 35.28 39,600 3,000 1.8

Chính sách bảo mật | Điều khoản sử dụng |