CTCP Tập đoàn Thiên Long (tlg)

48.05
-0.20
(-0.41%)
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
(2026-05-13) 		-1.95 -3.88% 1,572,200 -177,400 0
48.05
50.20
48.05
2 tháng
(2026-04-13) 		-1.55 -3.11% 5,779,200 -951,766 0
48.05
52.90
48.05
3 tháng
(2026-03-16) 		-1.75 -3.50% 8,272,800 -1,324,110 -7.0
47.50
52.90
48.05
6 tháng
(2025-12-15) 		-2.06 -4.10% 26,798,500 -1,500,710 -17.4
46.60
52.90
48.05
12 tháng
(2025-06-17) 		4.53 10.37% 66,252,200 -3,410,980 -112.1
42.61
58.80
48.05
24 tháng
(2024-06-24) 		10.64 28.30% 133,789,600 -7,148,654 -236.2
35.47
58.80
48.05
36 tháng
(2023-06-28) 		6.07 14.39% 151,732,200 -6,251,029 -180.3
33.18
58.80
48.05
60 tháng
(2021-07-08) 		24.23 100.89% 222,353,300 -8,027,727 -291.2
22.69
58.80
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |