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)
18/10/2024
38.38
 79,300 38.45 38.59 38.09 0 0 0
17/10/2024
38.59
 119,400 38.31 39.39 38.02 0 0 0
16/10/2024
38.31
 54,500 38.59 38.67 38.02 0 0 0
15/10/2024
38.59
 330,200 37.73 38.81 37.73 0 0 0
14/10/2024
37.73
 291,100 38.38 38.38 37.51 0 0 0
11/10/2024
38.23
 65,500 38.31 38.67 38.23 0 0 0
10/10/2024
38.52
 401,800 38.23 38.67 38.09 0 0 0
09/10/2024
38.16
 269,100 37.65 38.38 37.58 0 0 0
08/10/2024
37.58
 130,400 37.51 37.87 37.44 0 0 0
07/10/2024
37.44
 242,800 37.94 38.16 37.44 0 0 0
04/10/2024
37.80
 190,500 38.52 38.74 37.80 0 0 0
03/10/2024
38.52
 257,600 38.96 39.10 38.38 0 0 0
02/10/2024
38.96
 474,900 39.10 39.83 38.88 0 0 0
01/10/2024
39.10
 181,300 39.68 39.68 39.10 0 0 0
30/09/2024
39.61
 152,500 39.83 39.90 39.10 0 0 0
27/09/2024
39.68
 185,300 40.26 40.26 39.25 0 0 0
26/09/2024
39.90
 249,900 39.83 40.62 39.61 0 0 0
25/09/2024
39.83
 557,800 39.54 40.48 39.17 0 0 0
24/09/2024
39.10
 853,800 38.74 39.61 38.38 0 0 0
23/09/2024
38.74
 92,400 39.10 39.32 38.38 0 0 0
20/09/2024
39.03
 325,400 38.38 39.39 38.16 0 0 0
19/09/2024
38.23
 179,800 38.59 38.59 38.09 0 0 0
18/09/2024
38.59
 126,300 38.59 38.74 38.31 0 0 0
17/09/2024
38.38
 71,800 38.38 38.38 38.02 0 0 0
16/09/2024
38.16
 305,700 38.31 38.74 38.16 0 0 0
13/09/2024
38.09
 81,600 38.31 38.88 38.02 0 0 0
12/09/2024
38.16
 153,400 38.31 38.45 38.02 0 0 0
11/09/2024
37.80
 263,700 38.09 38.31 37.65 0 0 0
10/09/2024
38.31
 298,900 38.52 39.10 38.31 0 0 0
09/09/2024
38.52
 105,100 39.03 39.03 38.31 0 0 0
06/09/2024
38.96
 372,300 38.38 39.46 38.16 0 0 0
05/09/2024
38.38
 239,500 38.67 38.88 38.31 0 0 0
04/09/2024
38.38
 635,900 38.16 38.96 37.65 0 0 0
03/09/2024
33.89
 133,700 34.14 34.29 33.63 0 0 0
02/09/2024
34.03
 67,600 33.38 34.18 33.35 0 0 0
30/08/2024
38.16
 460,900 39.10 39.46 38.02 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2024
39.10
 573,300 39.83 40.55 38.96 0 0 0
28/08/2024
39.83
 131,700 40.11 40.47 39.47 0 0 0
27/08/2024
39.90
 395,800 39.11 40.39 39.04 0 0 0
26/08/2024
38.76
 191,600 40.68 40.68 38.76 0 0 0
23/08/2024
40.47
 381,000 40.04 40.75 39.61 0 0 0
22/08/2024
39.47
 256,300 40.32 40.68 39.47 0 0 0
21/08/2024
40.11
 398,400 38.76 40.18 38.76 0 0 0
20/08/2024
38.97
 131,700 39.47 39.47 38.83 0 0 0
19/08/2024
39.04
 276,100 37.83 39.11 37.76 0 0 0
16/08/2024
37.62
 146,800 36.77 37.62 36.63 0 0 0
15/08/2024
36.55
 261,800 36.91 36.91 36.55 0 0 0
14/08/2024
36.63
 107,900 36.77 37.19 36.63 0 0 0
13/08/2024
36.63
 333,900 36.84 36.98 36.48 0 0 0
12/08/2024
36.63
 45,900 36.41 36.84 36.34 0 0 0
09/08/2024
36.63
 46,000 36.84 36.84 36.27 0 0 0
08/08/2024
36.63
 63,500 36.55 36.98 36.13 0 0 0
07/08/2024
36.55
 31,400 36.34 36.91 35.99 0 0 0
06/08/2024
36.27
 87,400 36.41 36.63 35.56 0 0 0
05/08/2024
35.52
 356,900 37.34 37.62 35.52 0 0 0
02/08/2024
38.19
 149,600 38.05 38.55 37.34 0 0 0
01/08/2024
38.40
 126,900 38.90 39.11 38.19 0 0 0
31/07/2024
38.62
 1,143,300 40.11 40.18 37.83 0 0 0
30/07/2024
37.83
 32,500 38.26 38.26 37.41 0 0 0
29/07/2024
37.76
 52,100 38.26 38.26 37.69 0 0 0
26/07/2024
38.26
 4,400 38.26 38.69 37.98 0 0 0
25/07/2024
38.26
 83,100 37.69 38.40 37.48 0 0 0
24/07/2024
38.33
 57,600 37.69 38.40 36.63 0 0 0
23/07/2024
38.40
 111,200 38.90 38.90 36.27 0 0 0
22/07/2024
38.90
 61,300 38.83 38.90 37.98 0 0 0
19/07/2024
39.11
 51,900 39.26 39.33 38.69 0 0 0
18/07/2024
39.33
 61,100 39.47 39.47 38.69 0 0 0
17/07/2024
39.47
 190,500 39.33 39.68 38.55 0 0 0
16/07/2024
39.26
 165,200 39.04 39.75 39.04 0 0 0
15/07/2024
38.97
 165,400 38.47 39.83 38.47 0 0 0
12/07/2024
38.33
 46,000 38.19 38.62 38.19 0 0 0
11/07/2024
38.62
 73,600 38.97 38.97 38.26 0 0 0
10/07/2024
38.97
 52,000 38.76 38.97 38.12 0 0 0
09/07/2024
38.76
 80,200 39.19 39.19 38.40 0 0 0
08/07/2024
39.11
 53,000 38.55 39.11 38.40 0 0 0
05/07/2024
38.83
 90,200 39.75 40.04 38.83 0 0 0
04/07/2024
39.61
 230,700 39.47 39.68 38.97 0 0 0
03/07/2024
39.47
 35,900 39.83 40.18 39.11 0 0 0
02/07/2024
39.54
 433,200 37.41 39.75 37.41 0 0 0
01/07/2024
37.19
 171,200 36.98 37.34 36.77 0 0 0
28/06/2024
36.98
 94,200 36.98 37.12 36.20 0 0 0
27/06/2024
36.98
 22,700 37.12 37.12 36.41 0 0 0
26/06/2024
37.12
 93,500 35.70 37.34 35.70 0 0 0
25/06/2024
35.56
 171,300 36.77 36.77 34.28 0 0 0
24/06/2024
36.84
 158,000 37.69 37.69 34.81 0 0 0
21/06/2024
37.41
 24,400 37.76 37.76 37.34 0 0 0
20/06/2024
37.48
 65,700 37.41 37.69 37.27 0 0 0
19/06/2024
37.41
 15,600 37.55 37.69 37.27 0 0 0
18/06/2024
37.55
 78,100 37.12 37.69 37.12 0 0 0
17/06/2024
37.41
 30,600 37.91 37.91 37.19 0 0 0
14/06/2024
37.69
 61,800 37.91 37.91 37.62 0 0 0
13/06/2024
37.91
 36,200 37.76 38.05 37.12 0 0 0
12/06/2024
37.83
 37,900 37.91 37.91 36.98 0 0 0
11/06/2024
37.41
 28,600 38.40 38.40 37.19 0 0 0
10/06/2024
37.55
 25,700 37.91 37.91 36.98 0 0 0
07/06/2024
37.91
 72,400 37.83 38.26 37.62 0 0 0
06/06/2024
37.83
 52,900 38.05 38.12 37.62 0 0 0
05/06/2024
37.62
 79,100 37.48 38.19 37.34 0 0 0
04/06/2024
37.48
 158,100 37.27 37.62 37.12 0 0 0
03/06/2024
37.27
 30,300 37.19 37.34 36.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |