CTCP Tập đoàn Thiên Long (tlg)

48.80
-0.30
(-0.61%)
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
(2026-07-06) 		-0.90 -1.84% 1,462,200 -318,291 0
45.85
49.10
49.10
2 tháng
(2026-06-04) 		-0.50 -1.03% 3,267,500 -591,724 0
45.85
50.60
49.10
3 tháng
(2026-05-05) 		-1.85 -3.70% 5,166,500 -834,124 0
45.85
51.40
49.10
6 tháng
(2026-02-04) 		-4.31 -8.22% 18,826,000 -2,193,733 -26.0
45.85
52.90
49.10
12 tháng
(2025-08-08) 		3.70 8.33% 54,953,400 -3,239,533 -84.1
43.72
58.80
49.10
24 tháng
(2024-08-13) 		10.71 28.65% 131,851,500 -7,384,767 -220.7
35.47
58.80
49.10
36 tháng
(2023-08-21) 		8.17 20.46% 151,623,300 -7,205,952 -207.0
33.18
58.80
49.10
60 tháng
(2021-08-30) 		19.38 67.47% 220,504,700 -8,486,750 -289.8
25.55
58.80
49.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |