CTCP Tập đoàn Thiên Long (tlg)

50
0.30
(0.60%)
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
(2026-03-30) 		1.50 3.11% 4,992,500 -819,188 0
48.05
52.90
50
2 tháng
(2026-03-02) 		-2.52 -4.83% 9,282,300 -891,088 -1.3
47.50
52.90
50
3 tháng
(2026-01-29) 		0.34 0.69% 14,547,900 -1,354,088 -26.2
47.50
52.90
50
6 tháng
(2025-10-31) 		4.11 9.01% 38,722,700 -1,704,788 -47.5
43.97
58.80
50
12 tháng
(2025-05-05) 		9.11 22.43% 74,969,600 -4,550,879 -152.9
39.54
58.80
50
24 tháng
(2024-05-09) 		13.51 37.33% 133,619,300 -6,380,132 -213.2
35.47
58.80
50
36 tháng
(2023-05-15) 		12.59 33.94% 151,609,400 -5,545,707 -158.9
33.18
58.80
50
60 tháng
(2021-05-25) 		26.38 113.08% 223,842,600 -8,132,116 -303.8
22.69
58.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
43.27
 57,600 44.28 44.28 43.05 6,300 41,200 -2.1
06/07/2023
44.28
 94,500 44.36 44.36 43.34 34,400 22,600 0.7
05/07/2023
44.36
 204,100 43.92 44.65 43.05 193,200 40,800 9.3
04/07/2023
43.92
 232,400 42.61 43.92 41.74 231,300 15,100 12.9
03/07/2023
42.61
 61,300 42.61 42.69 42.11 39,100 2,300 2.2
30/06/2023
42.61
 197,100 42.03 43.49 41.60 173,500 2,700 10.0
29/06/2023
42.03
 44,800 42.18 43.20 41.74 79,200 6,000 4.3
28/06/2023
42.18
 139,900 41.60 43.49 41.24 133,800 20,100 6.6
27/06/2023
41.60
 124,000 42.18 42.40 40.87 3,000 53,900 -2.9
26/06/2023
42.18
 50,400 42.83 42.83 41.96 500 22,600 -1.3
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2023
42.83
 94,300 43.27 43.92 42.69 500 24,000 -1.4
22/06/2023
43.27
 79,200 43.41 43.55 43.20 1,400 2,500 -0.1
21/06/2023
43.41
 210,000 43.83 43.98 43.06 86,600 74,200 0.8
20/06/2023
43.83
 89,700 42.35 43.91 41.50 58,900 19,400 2.4
19/06/2023
42.35
 39,000 42.49 42.49 41.07 10,100 600 0.6
16/06/2023
42.49
 189,600 40.01 42.49 39.94 123,100 54,400 4.1
15/06/2023
40.01
 25,700 39.94 40.15 39.73 1,100 1,500 -0.0
14/06/2023
39.94
 11,500 39.94 40.58 39.94 1,400 1,200 0.0
13/06/2023
39.94
 64,900 40.36 40.51 39.73 500 27,900 -1.5
12/06/2023
40.36
 37,700 39.37 40.72 39.94 700 10,600 -0.6
09/06/2023
39.37
 59,500 39.23 39.87 39.23 1,400 20,200 -1.0
08/06/2023
39.23
 38,300 39.73 39.80 38.95 2,800 10,500 -0.4
07/06/2023
39.73
 9,700 39.66 40.22 39.66 100 300 -0.0
06/06/2023
39.66
 19,500 40.08 40.08 39.66 3,300 7,700 -0.2
05/06/2023
40.08
 18,600 40.58 40.58 39.80 5,200 1,400 0.2
02/06/2023
40.58
 27,800 40.15 41.00 40.15 11,700 0 0.7
01/06/2023
40.15
 47,900 41.00 41.07 40.01 1,800 4,100 -0.1
31/05/2023
41.00
 87,600 40.51 41.00 39.80 72,600 800 4.1
30/05/2023
40.51
 63,700 39.87 40.51 39.30 20,800 0 1.2
29/05/2023
39.87
 22,300 39.94 40.01 39.09 5,200 500 0.3
26/05/2023
39.94
 42,900 38.74 39.94 38.74 24,700 900 1.3
25/05/2023
38.74
 22,900 39.23 39.44 38.67 3,900 800 0.2
24/05/2023
39.23
 31,300 38.81 40.36 38.67 9,900 1,700 0.5
23/05/2023
38.81
 49,800 39.23 39.66 38.59 4,500 4,700 -0.0
22/05/2023
39.23
 55,600 39.73 39.80 39.09 600 7,000 -0.4
19/05/2023
39.73
 303,400 37.39 39.73 36.89 329,900 102,800 12.5
18/05/2023
37.39
 35,700 37.46 37.46 36.89 24,900 5,900 1.0
17/05/2023
37.46
 51,500 37.18 37.53 36.82 24,300 2,900 1.1
16/05/2023
37.18
 31,300 37.11 37.53 36.82 10,200 6,000 0.2
15/05/2023
37.11
 29,200 37.89 37.89 37.11 3,000 0 0.2
12/05/2023
37.89
 15,100 37.89 37.96 37.18 7,700 2,000 0.3
11/05/2023
37.89
 81,300 37.11 37.89 37.11 8,500 18,000 -0.5
10/05/2023
37.11
 76,700 37.25 37.53 36.82 48,100 13,400 1.8
09/05/2023
37.25
 51,100 37.18 37.46 36.68 13,800 2,000 0.6
08/05/2023
37.18
 44,500 37.46 37.53 36.40 8,100 15,700 -0.4
05/05/2023
37.46
 25,200 37.96 38.03 37.04 3,600 4,100 -0.0
04/05/2023
37.96
 40,100 38.24 38.52 37.18 28,100 14,000 0.8
28/04/2023
38.24
 134,600 37.18 38.95 36.54 103,400 7,200 5.1
27/04/2023
37.18
 68,700 37.04 37.18 35.90 43,100 4,400 2.0
26/04/2023
37.04
 112,000 36.82 37.04 35.90 82,000 2,000 4.2
25/04/2023
36.82
 82,600 35.97 37.18 35.76 32,800 60,900 -1.5
24/04/2023
35.97
 12,400 35.90 36.19 35.76 500 7,200 -0.3
21/04/2023
35.90
 38,400 36.75 36.75 35.76 6,400 16,200 -0.5
20/04/2023
36.75
 13,500 36.97 37.18 36.12 600 1,800 -0.1
19/04/2023
36.97
 22,800 36.82 37.11 36.26 300 6,300 -0.3
18/04/2023
36.82
 34,900 36.82 37.18 36.47 20,200 100 1.0
17/04/2023
36.82
 34,600 36.82 37.11 36.82 22,100 1,400 1.1
14/04/2023
36.82
 15,800 37.67 38.17 36.82 0 1,200 -0.1
13/04/2023
37.67
 49,500 38.59 38.88 37.53 0 2,300 -0.1
12/04/2023
38.59
 116,500 37.32 38.59 37.04 81,100 400 4.4
11/04/2023
37.32
 99,000 36.82 37.32 36.75 74,300 21,200 2.8
10/04/2023
36.82
 99,000 35.34 36.89 35.34 61,000 1,300 3.1
07/04/2023
35.34
 16,400 35.76 36.47 35.05 500 1,800 -0.1
06/04/2023
35.76
 37,800 35.62 36.68 35.76 100 11,800 -0.6
05/04/2023
35.62
 59,500 35.12 37.53 35.41 0 25,700 -1.3
04/04/2023
35.12
 9,000 35.12 35.41 34.91 0 2,100 -0.1
03/04/2023
35.12
 39,200 34.98 35.55 35.02 6,700 12,700 -0.3
31/03/2023
34.98
 12,400 35.05 35.20 34.84 2,500 1,100 0.1
30/03/2023
35.05
 12,100 34.98 35.12 34.77 5,300 1,600 0.2
29/03/2023
34.98
 17,800 35.05 35.05 34.42 8,000 5,900 0.1
28/03/2023
35.05
 20,100 34.84 35.20 34.74 3,000 2,700 0.0
27/03/2023
34.84
 5,700 35.23 35.23 34.70 2,300 600 0.1
24/03/2023
35.23
 13,700 34.88 35.27 34.56 9,200 900 0.4
23/03/2023
34.88
 28,400 34.70 34.88 34.35 22,500 1,100 1.0
22/03/2023
34.70
 12,900 34.70 35.05 34.56 0 3,200 -0.2
21/03/2023
34.70
 28,800 34.70 34.81 34.35 0 4,000 2.3
20/03/2023
34.70
 34,900 35.05 35.30 34.66 700 5,600 -0.2
17/03/2023
35.05
 47,100 35.37 35.41 35.05 27,300 1,800 1.3
16/03/2023
35.37
 16,600 35.83 35.83 35.27 10,600 5,700 0.2
15/03/2023
35.83
 13,300 35.27 36.26 35.48 1,900 100 0.1
14/03/2023
35.27
 200,700 36.05 36.05 35.27 135,500 40,800 4.7
13/03/2023
36.05
 158,700 36.12 36.26 36.05 122,400 76,500 2.3
10/03/2023
36.12
 116,500 36.33 36.33 35.97 89,300 101,000 -0.6
09/03/2023
36.33
 142,600 36.19 36.75 36.05 79,300 112,300 -1.7
08/03/2023
36.19
 70,400 36.12 36.26 35.83 55,000 55,000 0
07/03/2023
36.12
 114,400 36.05 36.47 35.90 88,700 97,000 -0.4
06/03/2023
36.05
 39,600 36.12 36.54 36.05 6,200 8,100 -0.1
03/03/2023
36.12
 90,300 36.68 36.68 36.12 31,500 16,000 0.8
02/03/2023
36.68
 74,100 36.12 36.89 35.69 56,500 18,000 2.0
01/03/2023
36.12
 68,700 36.75 36.75 35.41 24,800 6,800 0.9
28/02/2023
36.75
 58,600 36.61 36.82 36.19 50,000 18,600 1.6
27/02/2023
36.61
 55,200 36.61 36.82 34.77 50,000 8,100 2.2
24/02/2023
36.61
 81,800 36.12 36.68 35.76 71,800 26,600 2.3
23/02/2023
36.12
 41,200 36.33 36.33 35.12 16,000 6,700 0.5
22/02/2023
36.33
 143,100 36.75 36.75 36.12 67,000 65,540 0.1
21/02/2023
36.75
 103,700 36.75 37.32 36.47 75,000 15,200 3.1
20/02/2023
36.75
 94,900 35.76 36.82 35.90 76,000 47,900 1.5
17/02/2023
35.76
 197,600 35.05 35.90 35.05 67,100 142,600 -3.8
16/02/2023
35.05
 121,600 34.31 35.05 34.06 61,225 58,900 0.1
15/02/2023
34.31
 74,900 34.17 34.98 33.99 0 50,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |