CTCP Tập đoàn Thiên Long (tlg)

54.30
1.70
(3.23%)
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
(2026-08-19) 		0.90 1.74% 3,533,700 16,733 0
49.80
54.30
54.30
2 tháng
(2026-07-20) 		5.70 12.15% 6,670,300 16,733 0
45.85
54.30
54.30
3 tháng
(2026-06-22) 		4.50 9.36% 8,422,600 16,733 0
45.85
54.30
54.30
6 tháng
(2026-03-23) 		6.07 13.04% 17,556,500 16,733 0
45.85
54.30
54.30
12 tháng
(2025-09-23) 		8.27 18.66% 56,710,000 16,733 0
42.83
57.60
54.30
24 tháng
(2024-09-30) 		12.99 32.80% 135,592,500 16,733 0
34.75
57.61
54.30
36 tháng
(2023-10-04) 		14.84 39.29% 166,019,300 16,733 0
32.50
57.61
54.30
60 tháng
(2021-10-14) 		24.72 88.68% 236,508,900 -3,521,570 -209.2
25.03
57.61
54.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
51.05
 90,300 51.38 51.54 50.97 0 0 0
06/03/2025
51.62
 115,500 50.16 51.62 49.60 0 0 0
05/03/2025
50.16
 144,700 50.97 51.46 50.16 0 0 0
04/03/2025
51.54
 147,800 52.27 52.27 51.13 0 0 0
03/03/2025
52.51
 110,200 51.86 53.32 51.86 0 0 0
28/02/2025
52.43
 151,700 53.07 53.07 52.27 0 0 0
27/02/2025
52.99
 255,900 51.29 52.99 51.29 0 0 0
26/02/2025
51.29
 200,000 52.35 52.35 51.29 0 0 0
25/02/2025
52.02
 94,900 52.35 52.35 51.54 0 0 0
24/02/2025
52.43
 259,300 53.40 53.88 51.38 0 0 0
21/02/2025
53.40
 364,600 51.78 53.40 51.21 0 0 0
20/02/2025
51.78
 197,200 52.59 52.59 51.38 0 0 0
19/02/2025
52.43
 163,600 52.75 52.75 51.78 0 0 0
18/02/2025
52.35
 410,800 50.57 52.35 49.76 0 0 0
17/02/2025
50.32
 124,000 50.32 50.73 49.84 0 0 0
14/02/2025
49.68
 125,600 50.24 50.57 49.68 0 0 0
13/02/2025
50.08
 132,400 50.73 50.73 50 0 0 0
12/02/2025
50.73
 97,700 50.16 51.21 50.16 0 0 0
11/02/2025
50.57
 136,700 50.40 50.97 50.16 0 0 0
10/02/2025
50.89
 280,000 50.49 51.38 49.84 0 0 0
07/02/2025
50.89
 174,400 50.57 51.62 50.16 0 0 0
06/02/2025
50.49
 142,000 50.32 50.57 49.19 0 0 0
05/02/2025
50.16
 201,300 48.79 50.57 48.79 0 0 0
04/02/2025
49.27
 150,600 50 50 48.79 0 0 0
03/02/2025
52.43
 151,700 53.07 53.07 52.27 0 0 0
31/01/2025
41.99
 341,700 40.29 42.07 39.72 0 0 0
30/01/2025
41.99
 341,700 40.29 42.07 39.72 0 0 0
29/01/2025
41.99
 341,700 40.29 42.07 39.72 0 0 0
28/01/2025
41.99
 341,700 40.29 42.07 39.72 0 0 0
27/01/2025
41.99
 341,700 40.29 42.07 39.72 0 0 0
24/01/2025
50.97
 368,900 48.46 50.97 48.30 0 0 0
23/01/2025
48.46
 244,700 46.76 48.46 46.68 0 0 0
22/01/2025
46.68
 247,300 46.52 47.73 46.36 0 0 0
21/01/2025
46.60
 507,100 49.60 49.60 46.60 0 0 0
20/01/2025
49.60
 64,800 50 50 49.03 0 0 0
17/01/2025
49.60
 366,700 49.27 50.65 48.95 0 0 0
16/01/2025
49.27
 99,000 49.19 49.92 48.46 0 0 0
15/01/2025
49.51
 467,000 49.92 49.92 46.93 0 0 0
14/01/2025
49.84
 323,500 50.89 50.89 48.38 0 0 0
13/01/2025
50.89
 255,800 49.43 50.97 49.43 0 0 0
10/01/2025
50.24
 164,500 52.67 52.67 50.24 0 0 0
09/01/2025
51.78
 290,300 51.78 52.43 50.97 0 0 0
08/01/2025
52.10
 188,900 51.13 52.18 50.57 0 0 0
07/01/2025
51.70
 272,800 52.91 52.91 51.13 0 0 0
06/01/2025
52.91
 586,600 50.73 52.91 49.27 0 0 0
03/01/2025
50.97
 200,900 51.62 52.18 50.08 0 0 0
02/01/2025
51.29
 557,900 53.24 53.32 50.49 0 0 0
01/01/2025
53.32
 306,700 53.96 54.53 52.27 0 0 0
31/12/2024
53.32
 306,700 53.96 54.53 52.27 0 0 0
30/12/2024
54.21
 306,100 55.83 56.15 53.88 0 0 0
27/12/2024
55.91
 612,800 56.31 58.09 54.94 0 0 0
26/12/2024
56.31
 122,100 57.12 58.01 56.31 0 0 0
25/12/2024
57.61
 208,300 56.39 58.01 56.31 0 0 0
24/12/2024
57.28
 108,800 57.28 57.28 56.39 0 0 0
23/12/2024
57.36
 567,200 55.18 57.44 54.45 0 0 0
20/12/2024
55.02
 173,500 54.21 55.83 54.05 0 0 0
19/12/2024
55.42
 110,400 54.61 55.42 53.40 0 0 0
18/12/2024
55.42
 144,100 55.91 56.15 54.61 0 0 0
17/12/2024
56.31
 219,100 55.74 56.55 55.02 0 0 0
16/12/2024
56.23
 198,800 54.21 56.23 53.48 0 0 0
13/12/2024
54.21
 302,400 55.58 55.58 54.05 0 0 0
12/12/2024
55.66
 383,400 56.55 56.55 55.42 0 0 0
11/12/2024
56.55
 224,800 56.63 57.04 56.15 0 0 0
10/12/2024
56.63
 212,500 56.15 57.44 55.10 0 0 0
09/12/2024
56.23
 439,500 56.55 57.04 55.83 0 0 0
06/12/2024
56.15
 403,100 54.05 56.23 53.07 0 0 0
05/12/2024
54.05
 509,100 53.16 54.61 52.35 0 0 0
04/12/2024
53.24
 220,600 54.13 54.13 52.59 0 0 0
03/12/2024
53.88
 897,300 50.57 54.37 50.57 0 0 0
02/12/2024
51.38
 842,600 51.21 51.38 48.87 0 0 0
29/11/2024
51.54
 512,700 51.62 51.78 50.16 0 0 0
28/11/2024
51.62
 218,700 52.02 52.35 50.97 0 0 0
27/11/2024
52.02
 450,300 50.49 52.02 50 0 0 0
26/11/2024
50.89
 614,700 49.76 51.29 49.60 0 0 0
25/11/2024
50.16
 182,000 49.92 50.16 49.11 0 0 0
22/11/2024
49.92
 519,300 48.06 50.81 47.41 0 0 0
21/11/2024
47.57
 227,300 46.20 47.73 46.12 0 0 0
20/11/2024
46.44
 433,900 46.20 47.33 43.85 0 0 0
19/11/2024
46.68
 246,400 48.71 49.27 46.68 0 0 0
18/11/2024
48.71
 720,000 46.36 49.68 46.36 0 0 0
15/11/2024
46.44
 527,800 45.31 46.76 44.90 0 0 0
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
45.71
 293,900 46.76 47.57 45.55 0 0 0
13/11/2024
46.70
 525,000 46.92 47.43 45.62 0 0 0
12/11/2024
46.92
 546,200 46.34 47.72 46.05 0 0 0
11/11/2024
46.34
 642,600 46.34 46.49 45.33 0 0 0
08/11/2024
46.34
 480,600 45.62 46.63 45.04 0 0 0
07/11/2024
45.62
 634,600 45.04 46.70 44.61 0 0 0
06/11/2024
44.89
 514,300 42.58 44.89 42.51 0 0 0
05/11/2024
42.58
 723,700 39.83 42.72 39.83 0 0 0
04/11/2024
39.97
 201,800 40.26 40.41 39.54 0 0 0
01/11/2024
40.12
 143,500 39.97 40.48 39.75 0 0 0
31/10/2024
40.26
 194,100 39.97 40.48 39.68 0 0 0
30/10/2024
39.90
 293,900 39.83 40.55 39.46 0 0 0
29/10/2024
39.54
 215,600 38.52 39.68 38.38 0 0 0
28/10/2024
38.52
 150,200 38.09 38.81 38.02 0 0 0
25/10/2024
38.09
 64,500 38.67 38.67 38.09 0 0 0
24/10/2024
38.16
 116,600 38.59 38.96 38.16 0 0 0
23/10/2024
38.67
 85,200 38.74 38.74 38.02 0 0 0
22/10/2024
38.74
 51,200 38.59 38.81 38.16 0 0 0
21/10/2024
38.81
 162,500 38.38 39.39 38.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |