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
(2025-11-05) 		11.90 22.75% 7,808,300 -556,300 -31.7
51.60
67.40
67.40
2 tháng
(2025-10-06) 		10.30 19.11% 11,186,600 -666,100 -37.2
51.30
67.40
67.40
3 tháng
(2025-09-08) 		11.10 20.90% 14,220,300 -1,004,300 -55.0
51.30
67.40
67.40
6 tháng
(2025-06-09) 		12.10 23.22% 35,010,100 -2,047,670 -102.1
50
67.40
67.40
12 tháng
(2024-12-10) 		-3.64 -5.36% 69,954,300 -8,138,384 -357.5
41.62
69
67.40
24 tháng
(2023-12-18) 		22.93 55.55% 112,506,500 -5,717,419 -219.3
38.93
69
67.40
36 tháng
(2022-12-21) 		24.10 60.12% 128,387,500 -3,129,914 -73.0
38.93
69
67.40
60 tháng
(2020-12-31) 		36.03 127.92% 199,866,970 -7,949,318 -323.4
25.82
69
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
41.96
 197,600 41.13 42.13 41.13 67,100 142,600 -3.8
16/02/2023
41.13
 121,600 40.26 41.13 39.97 61,225 58,900 0.1
15/02/2023
40.26
 74,900 40.09 41.05 39.89 0 50,900 -2.5
14/02/2023
40.09
 26,700 40.51 41.22 39.55 2,000 4,100 -0.1
13/02/2023
40.51
 92,000 41.96 41.96 40.14 0 16,600 -0.8
10/02/2023
41.96
 46,900 42.63 42.80 41.96 0 18,100 -0.9
09/02/2023
42.63
 31,700 42.55 43.04 42.55 0 2,500 -0.1
08/02/2023
42.55
 43,500 42.96 43.29 41.71 0 700 -0.0
07/02/2023
42.96
 76,200 43.21 43.63 42.63 55,300 2,400 2.7
06/02/2023
43.21
 26,500 43.79 43.79 42.63 100 1,100 -0.1
03/02/2023
43.79
 77,000 43.21 43.79 42.55 57,700 4,700 2.8
02/02/2023
43.21
 158,500 43.63 43.96 42.80 94,000 5,700 4.6
01/02/2023
43.63
 147,300 43.88 44.87 43.63 74,400 20,300 2.8
31/01/2023
43.88
 502,700 45.70 45.70 42.96 123,900 54,700 3.7
30/01/2023
45.70
 156,600 48.20 48.53 45.70 52,000 106,100 -3.0
27/01/2023
48.20
 78,000 47.12 48.61 47.12 51,200 3,400 2.8
19/01/2023
47.12
 51,100 47.12 47.37 46.70 25,400 4,200 1.2
18/01/2023
47.12
 51,300 48.03 48.11 46.20 1,100 4,400 -0.2
17/01/2023
48.03
 100,300 46.95 48.03 46.37 50,100 900 2.8
16/01/2023
46.95
 117,700 46.87 48.20 45.70 50,000 4,800 2.6
13/01/2023
46.87
 195,100 45.29 47.20 45.04 50,500 10,900 2.2
12/01/2023
45.29
 154,100 45.54 46.04 44.96 50,400 12,900 2.0
11/01/2023
45.54
 116,400 44.62 46.20 44.87 51,800 8,600 2.4
10/01/2023
44.62
 156,400 42.63 44.71 42.38 76,400 3,700 3.9
09/01/2023
42.63
 47,000 42.38 42.80 42.38 2,500 2,200 0.0
06/01/2023
42.38
 74,800 43.71 43.71 41.96 0 7,200 -0.4
05/01/2023
43.71
 88,300 42.63 44.04 41.96 1,000 7,500 -0.3
04/01/2023
42.63
 60,400 42.96 43.21 42.46 600 19,600 -1.0
03/01/2023
42.96
 116,600 42.38 44.12 41.47 61,120 10,400 2.6
30/12/2022
42.38
 112,100 41.30 42.38 40.22 1,000 7,800 -0.3
29/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2022
41.30
 45,700 40.14 41.30 39.97 300 3,900 -0.2
28/12/2022
40.14
 25,800 40.14 40.18 39.57 200 2,700 -0.1
27/12/2022
40.14
 82,100 39.89 40.62 39.13 3,200 2,900 0.0
26/12/2022
39.89
 86,600 39.89 40.62 39.41 32,900 5,300 1.4
23/12/2022
39.89
 106,100 40.70 40.70 39.37 0 10,600 -0.5
22/12/2022
40.70
 60,700 40.10 40.94 39.49 20,000 4,700 0.8
21/12/2022
40.10
 86,400 39.37 40.26 38.40 11,200 2,900 0.4
20/12/2022
39.37
 192,600 40.46 41.59 38.69 4,400 3,300 0.1
19/12/2022
40.46
 265,900 42.96 43.60 40.46 6,400 12,700 -0.3
16/12/2022
42.96
 283,400 41.18 43.68 40.86 33,500 25,400 0.4
15/12/2022
41.18
 492,800 38.52 41.18 38.04 19,200 31,700 -0.6
14/12/2022
38.52
 144,300 37.64 39.33 37.64 42,100 1,200 2.0
13/12/2022
37.64
 103,400 37.15 37.68 36.27 37,100 1,000 1.7
12/12/2022
37.15
 180,400 37.88 38.24 37.07 27,000 7,300 0.9
09/12/2022
37.88
 87,100 37.64 38.00 37.15 12,300 3,400 0.4
08/12/2022
37.64
 159,200 36.91 38.24 37.07 24,500 12,700 0.6
07/12/2022
36.91
 126,600 37.72 37.72 36.75 30,200 11,800 0.8
06/12/2022
37.72
 277,800 37.64 38.24 37.07 62,100 7,900 2.5
05/12/2022
37.64
 186,400 38.36 39.49 37.64 4,500 12,306 -0.4
02/12/2022
38.36
 189,300 39.33 39.33 36.87 0 59,900 -2.9
01/12/2022
39.33
 288,500 39.41 39.89 38.60 70,200 23,900 2.3
30/11/2022
39.41
 440,100 37.72 39.41 36.27 11,300 7,700 0.2
29/11/2022
37.72
 126,300 38.77 38.85 37.56 2,400 10,900 -0.4
28/11/2022
38.77
 80,100 38.12 39.49 38.28 1,600 10,700 -0.4
25/11/2022
38.12
 84,900 37.80 38.93 37.40 0 18,300 -0.9
24/11/2022
37.80
 57,100 37.92 38.28 37.07 100 16,000 -0.7
23/11/2022
37.92
 178,800 35.46 37.92 35.46 59,000 5,100 2.5
22/11/2022
35.46
 236,200 34.74 35.50 34.01 142,100 9,500 5.8
21/11/2022
34.74
 109,000 34.74 35.46 34.33 0 6,400 -0.3
18/11/2022
34.74
 155,000 34.29 35.34 33.53 40,300 29,800 0.5
17/11/2022
34.29
 139,500 32.08 34.29 32.36 39,500 19,500 0.9
16/11/2022
32.08
 287,500 29.98 32.08 27.89 34,700 2,600 1.3
15/11/2022
29.98
 458,100 32.24 32.24 29.98 76,300 61,500 0.6
14/11/2022
32.24
 228,600 34.66 34.66 32.24 74,100 20,000 2.2
11/11/2022
34.66
 162,000 35.26 36.27 34.66 54,800 13,800 1.8
10/11/2022
35.26
 267,500 37.88 37.88 35.26 96,000 14,400 3.6
09/11/2022
37.88
 129,100 37.07 38.69 37.23 62,000 17,670 2.1
08/11/2022
37.07
 181,800 38.48 38.48 36.27 62,300 1,000 2.8
07/11/2022
38.48
 269,000 41.34 41.34 38.48 23,600 13,600 0.5
04/11/2022
41.34
 271,800 42.88 42.88 40.70 43,300 11,500 1.6
03/11/2022
42.88
 118,000 43.84 43.84 42.47 21,500 16,900 0.2
02/11/2022
43.84
 380,300 43.12 44.33 41.10 176,800 400 9.6
01/11/2022
43.12
 292,100 42.96 44.49 42.96 47,700 14,900 1.8
31/10/2022
42.96
 728,400 44.33 44.33 41.34 12,600 35,100 -1.2
28/10/2022
44.33
 298,000 43.20 45.13 43.36 0 24,480 -1.3
27/10/2022
43.20
 276,500 41.91 43.36 41.26 10,100 14,900 -0.2
26/10/2022
41.91
 256,000 42.39 43.04 41.91 51,600 8,000 2.3
25/10/2022
42.39
 440,900 42.63 44.33 41.67 33,400 2,100 1.7
24/10/2022
42.63
 383,600 42.63 43.92 42.23 123,000 700 6.5
21/10/2022
42.63
 1,451,400 45.78 45.78 42.63 555,600 21,400 28.3
20/10/2022
45.78
 302,700 46.18 46.66 45.62 125,400 18,800 6.1
19/10/2022
46.18
 299,200 46.02 46.58 45.37 30,100 19,400 0.6
18/10/2022
46.02
 385,400 46.66 47.31 45.78 101,000 43,400 3.3
17/10/2022
46.66
 540,900 44.33 47.15 43.52 85,400 100 4.9
14/10/2022
44.33
 534,700 43.68 44.73 43.84 69,700 5,700 3.5
13/10/2022
43.68
 203,100 43.52 44.08 43.12 4,500 100 0.2
12/10/2022
43.52
 373,500 41.91 44.33 42.07 38,700 5,200 1.8
11/10/2022
41.91
 532,400 45.05 45.45 41.91 1,100 26,903 -1.3
10/10/2022
45.05
 383,400 43.44 45.94 43.04 8,400 6,800 0.1
07/10/2022
43.44
 856,800 41.99 44.33 41.10 89,900 41,000 2.6
06/10/2022
41.99
 680,100 42.88 44.33 41.83 96,900 40,800 2.9
05/10/2022
42.88
 366,400 40.14 42.88 41.02 115,300 700 6.1
04/10/2022
40.14
 652,400 40.94 41.91 39.65 122,600 14,300 5.4
03/10/2022
40.94
 453,000 44.00 44.00 40.94 4,800 41,800 -1.9
30/09/2022
44.00
 805,500 42.39 44.49 40.94 158,000 27,000 7.2
29/09/2022
42.39
 966,700 45.54 46.66 42.39 5,800 17,000 -0.6
28/09/2022
45.54
 585,400 45.29 46.58 44.49 68,300 8,000 3.4
27/09/2022
45.29
 1,508,700 48.68 49.00 45.29 26,700 8,600 1.0
26/09/2022
48.68
 943,900 52.31 52.31 48.68 3,100 2,879 0.0
23/09/2022
52.31
 260,900 54.40 55.21 51.66 500 22,600 -1.4

Chính sách bảo mật | Điều khoản sử dụng |