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)
17/08/2023
40.65
 60,900 40.22 40.65 40.22 1,000 800 0.0
16/08/2023
40.22
 94,800 40.51 40.65 40.07 0 700 -0.0
15/08/2023
40.51
 100,600 41.16 41.16 40.36 100 55,400 -3.1
14/08/2023
41.16
 40,400 41.38 41.38 40.80 5,000 17,100 -0.7
11/08/2023
41.38
 63,400 40.95 41.38 40.51 10,000 20,500 -0.6
10/08/2023
40.95
 38,900 41.38 41.60 40.95 500 800 -0.0
09/08/2023
41.38
 39,800 41.09 41.67 40.95 2,400 100 0.1
08/08/2023
41.09
 82,600 41.31 41.67 41.02 0 36,300 -2.1
07/08/2023
41.31
 64,700 41.96 41.96 41.16 100 7,000 -0.4
04/08/2023
41.96
 35,900 42.03 42.11 41.31 5,300 1,400 0.2
03/08/2023
42.03
 36,800 42.03 42.03 41.24 1,300 3,200 -0.1
02/08/2023
42.03
 31,800 41.89 42.25 41.67 4,100 2,100 0.1
01/08/2023
41.89
 40,300 42.76 42.76 41.89 19,800 2,300 1.0
31/07/2023
42.76
 88,400 42.61 42.83 41.96 42,400 2,300 2.4
28/07/2023
42.61
 91,600 41.02 42.83 40.95 31,500 500 1.8
27/07/2023
41.02
 282,700 42.98 43.05 40.65 2,600 168,000 -9.4
26/07/2023
42.98
 29,300 43.12 43.20 42.76 1,800 0 0.1
25/07/2023
43.12
 45,200 43.20 43.56 42.54 4,800 20,000 -0.9
24/07/2023
43.20
 61,000 43.56 43.92 42.83 2,500 20,400 -1.1
21/07/2023
43.56
 41,400 43.56 43.70 43.27 5,900 0 0.4
20/07/2023
43.56
 58,000 42.83 43.56 42.83 0 2,200 -0.1
19/07/2023
42.83
 27,900 43.12 43.20 42.54 14,500 1,100 0.8
18/07/2023
43.12
 98,000 43.20 43.20 42.61 64,900 51,500 0.8
17/07/2023
43.20
 104,300 43.20 43.41 42.11 20,800 50,900 -1.8
14/07/2023
43.20
 103,200 43.05 43.27 42.76 11,700 51,900 -2.4
13/07/2023
43.05
 49,900 43.34 43.41 42.83 1,400 20,000 -1.1
12/07/2023
43.34
 38,600 43.20 43.85 42.91 7,500 20,200 -0.8
11/07/2023
43.20
 42,800 42.83 43.56 42.83 3,700 0 0.2
10/07/2023
42.83
 42,400 43.27 43.41 42.76 100 20,000 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |