CTCP Tập đoàn Thiên Long (tlg)

67.40
3.20
(4.98%)
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
(2025-11-04) 		11.30 21.69% 6,897,800 -470,500 -25.4
51.60
64.20
64.20
2 tháng
(2025-10-06) 		9.50 17.63% 10,107,900 -536,500 -28.6
51.30
64.20
64.20
3 tháng
(2025-09-05) 		8.40 15.27% 13,633,000 -915,700 -48.7
51.30
64.20
64.20
6 tháng
(2025-06-09) 		11.30 21.69% 33,931,400 -1,918,070 -93.5
50
64.20
64.20
12 tháng
(2024-12-09) 		-3.95 -5.87% 69,315,100 -8,229,284 -364.2
41.62
69
64.20
24 tháng
(2023-12-15) 		21.70 52.04% 111,439,800 -5,588,019 -210.7
38.93
69
64.20
36 tháng
(2022-12-20) 		24.03 61.04% 127,501,400 -2,999,214 -64.3
38.93
69
64.20
60 tháng
(2020-12-30) 		35.23 125.08% 198,919,220 -7,757,308 -312.3
25.82
69
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
50.86
 38,600 50.69 51.45 50.35 7,500 20,200 -0.8
11/07/2023
50.69
 42,800 50.26 51.11 50.26 3,700 0 0.2
10/07/2023
50.26
 42,400 50.77 50.94 50.18 100 20,000 -1.2
07/07/2023
50.77
 57,600 51.96 51.96 50.52 6,300 41,200 -2.1
06/07/2023
51.96
 94,500 52.05 52.05 50.86 34,400 22,600 0.7
05/07/2023
52.05
 204,100 51.54 52.39 50.52 193,200 40,800 9.3
04/07/2023
51.54
 232,400 50.01 51.54 48.98 231,300 15,100 12.9
03/07/2023
50.01
 61,300 50.01 50.09 49.41 39,100 2,300 2.2
30/06/2023
50.01
 197,100 49.32 51.03 48.81 173,500 2,700 10.0
29/06/2023
49.32
 44,800 49.49 50.69 48.98 79,200 6,000 4.3
28/06/2023
49.49
 139,900 48.81 51.03 48.39 133,800 20,100 6.6
27/06/2023
48.81
 124,000 49.49 49.75 47.96 3,000 53,900 -2.9
26/06/2023
49.49
 50,400 50.26 50.26 49.24 500 22,600 -1.3
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2023
50.26
 94,300 50.77 51.54 50.09 500 24,000 -1.4
22/06/2023
50.77
 79,200 50.94 51.10 50.69 1,400 2,500 -0.1
21/06/2023
50.94
 210,000 51.44 51.60 50.52 86,600 74,200 0.8
20/06/2023
51.44
 89,700 49.69 51.52 48.69 58,900 19,400 2.4
19/06/2023
49.69
 39,000 49.86 49.86 48.20 10,100 600 0.6
16/06/2023
49.86
 189,600 46.95 49.86 46.87 123,100 54,400 4.1
15/06/2023
46.95
 25,700 46.87 47.12 46.62 1,100 1,500 -0.0
14/06/2023
46.87
 11,500 46.87 47.61 46.87 1,400 1,200 0.0
13/06/2023
46.87
 64,900 47.37 47.53 46.62 500 27,900 -1.5
12/06/2023
47.37
 37,700 46.20 47.78 46.87 700 10,600 -0.6
09/06/2023
46.20
 59,500 46.04 46.78 46.04 1,400 20,200 -1.0
08/06/2023
46.04
 38,300 46.62 46.70 45.70 2,800 10,500 -0.4
07/06/2023
46.62
 9,700 46.53 47.20 46.53 100 300 -0.0
06/06/2023
46.53
 19,500 47.03 47.03 46.53 3,300 7,700 -0.2
05/06/2023
47.03
 18,600 47.61 47.61 46.70 5,200 1,400 0.2
02/06/2023
47.61
 27,800 47.12 48.11 47.12 11,700 0 0.7
01/06/2023
47.12
 47,900 48.11 48.20 46.95 1,800 4,100 -0.1
31/05/2023
48.11
 87,600 47.53 48.11 46.70 72,600 800 4.1
30/05/2023
47.53
 63,700 46.78 47.53 46.12 20,800 0 1.2
29/05/2023
46.78
 22,300 46.87 46.95 45.87 5,200 500 0.3
26/05/2023
46.87
 42,900 45.45 46.87 45.45 24,700 900 1.3
25/05/2023
45.45
 22,900 46.04 46.29 45.37 3,900 800 0.2
24/05/2023
46.04
 31,300 45.54 47.37 45.37 9,900 1,700 0.5
23/05/2023
45.54
 49,800 46.04 46.53 45.29 4,500 4,700 -0.0
22/05/2023
46.04
 55,600 46.62 46.70 45.87 600 7,000 -0.4
19/05/2023
46.62
 303,400 43.88 46.62 43.29 329,900 102,800 12.5
18/05/2023
43.88
 35,700 43.96 43.96 43.29 24,900 5,900 1.0
17/05/2023
43.96
 51,500 43.63 44.04 43.21 24,300 2,900 1.1
16/05/2023
43.63
 31,300 43.54 44.04 43.21 10,200 6,000 0.2
15/05/2023
43.54
 29,200 44.46 44.46 43.54 3,000 0 0.2
12/05/2023
44.46
 15,100 44.46 44.54 43.63 7,700 2,000 0.3
11/05/2023
44.46
 81,300 43.54 44.46 43.54 8,500 18,000 -0.5
10/05/2023
43.54
 76,700 43.71 44.04 43.21 48,100 13,400 1.8
09/05/2023
43.71
 51,100 43.63 43.96 43.04 13,800 2,000 0.6
08/05/2023
43.63
 44,500 43.96 44.04 42.71 8,100 15,700 -0.4
05/05/2023
43.96
 25,200 44.54 44.62 43.46 3,600 4,100 -0.0
04/05/2023
44.54
 40,100 44.87 45.20 43.63 28,100 14,000 0.8
28/04/2023
44.87
 134,600 43.63 45.70 42.88 103,400 7,200 5.1
27/04/2023
43.63
 68,700 43.46 43.63 42.13 43,100 4,400 2.0
26/04/2023
43.46
 112,000 43.21 43.46 42.13 82,000 2,000 4.2
25/04/2023
43.21
 82,600 42.21 43.63 41.96 32,800 60,900 -1.5
24/04/2023
42.21
 12,400 42.13 42.46 41.96 500 7,200 -0.3
21/04/2023
42.13
 38,400 43.13 43.13 41.96 6,400 16,200 -0.5
20/04/2023
43.13
 13,500 43.38 43.63 42.38 600 1,800 -0.1
19/04/2023
43.38
 22,800 43.21 43.54 42.55 300 6,300 -0.3
18/04/2023
43.21
 34,900 43.21 43.63 42.80 20,200 100 1.0
17/04/2023
43.21
 34,600 43.21 43.54 43.21 22,100 1,400 1.1
14/04/2023
43.21
 15,800 44.21 44.79 43.21 0 1,200 -0.1
13/04/2023
44.21
 49,500 45.29 45.62 44.04 0 2,300 -0.1
12/04/2023
45.29
 116,500 43.79 45.29 43.46 81,100 400 4.4
11/04/2023
43.79
 99,000 43.21 43.79 43.13 74,300 21,200 2.8
10/04/2023
43.21
 99,000 41.47 43.29 41.47 61,000 1,300 3.1
07/04/2023
41.47
 16,400 41.96 42.80 41.13 500 1,800 -0.1
06/04/2023
41.96
 37,800 41.80 43.04 41.96 100 11,800 -0.6
05/04/2023
41.80
 59,500 41.22 44.04 41.55 0 25,700 -1.3
04/04/2023
41.22
 9,000 41.22 41.55 40.97 0 2,100 -0.1
03/04/2023
41.22
 39,200 41.05 41.71 41.09 6,700 12,700 -0.3
31/03/2023
41.05
 12,400 41.13 41.30 40.88 2,500 1,100 0.1
30/03/2023
41.13
 12,100 41.05 41.22 40.80 5,300 1,600 0.2
29/03/2023
41.05
 17,800 41.13 41.13 40.39 8,000 5,900 0.1
28/03/2023
41.13
 20,100 40.88 41.30 40.76 3,000 2,700 0.0
27/03/2023
40.88
 5,700 41.34 41.34 40.72 2,300 600 0.1
24/03/2023
41.34
 13,700 40.93 41.38 40.55 9,200 900 0.4
23/03/2023
40.93
 28,400 40.72 40.93 40.30 22,500 1,100 1.0
22/03/2023
40.72
 12,900 40.72 41.13 40.55 0 3,200 -0.2
21/03/2023
40.72
 28,800 40.72 40.84 40.30 0 4,000 2.3
20/03/2023
40.72
 34,900 41.13 41.42 40.68 700 5,600 -0.2
17/03/2023
41.13
 47,100 41.51 41.55 41.13 27,300 1,800 1.3
16/03/2023
41.51
 16,600 42.05 42.05 41.38 10,600 5,700 0.2
15/03/2023
42.05
 13,300 41.38 42.55 41.63 1,900 100 0.1
14/03/2023
41.38
 200,700 42.30 42.30 41.38 135,500 40,800 4.7
13/03/2023
42.30
 158,700 42.38 42.55 42.30 122,400 76,500 2.3
10/03/2023
42.38
 116,500 42.63 42.63 42.21 89,300 101,000 -0.6
09/03/2023
42.63
 142,600 42.46 43.13 42.30 79,300 112,300 -1.7
08/03/2023
42.46
 70,400 42.38 42.55 42.05 55,000 55,000 0
07/03/2023
42.38
 114,400 42.30 42.80 42.13 88,700 97,000 -0.4
06/03/2023
42.30
 39,600 42.38 42.88 42.30 6,200 8,100 -0.1
03/03/2023
42.38
 90,300 43.04 43.04 42.38 31,500 16,000 0.8
02/03/2023
43.04
 74,100 42.38 43.29 41.88 56,500 18,000 2.0
01/03/2023
42.38
 68,700 43.13 43.13 41.55 24,800 6,800 0.9
28/02/2023
43.13
 58,600 42.96 43.21 42.46 50,000 18,600 1.6
27/02/2023
42.96
 55,200 42.96 43.21 40.80 50,000 8,100 2.2
24/02/2023
42.96
 81,800 42.38 43.04 41.96 71,800 26,600 2.3
23/02/2023
42.38
 41,200 42.63 42.63 41.22 16,000 6,700 0.5
22/02/2023
42.63
 143,100 43.13 43.13 42.38 67,000 65,540 0.1
21/02/2023
43.13
 103,700 43.13 43.79 42.80 75,000 15,200 3.1
20/02/2023
43.13
 94,900 41.96 43.21 42.13 76,000 47,900 1.5

Chính sách bảo mật | Điều khoản sử dụng |