CTCP Tập đoàn Thiên Long (tlg)

51.10
0.10
(0.20%)
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
(2025-12-29) 		1.35 2.72% 5,809,900 497,000 25.4
49.60
53.80
51
2 tháng
(2025-11-28) 		1.37 2.75% 21,000,100 59,000 -0.2
48.90
61.71
51
3 tháng
(2025-10-29) 		2.35 4.83% 24,576,200 -375,000 -22.6
46.15
61.71
51
6 tháng
(2025-07-31) 		3.60 7.60% 36,994,800 -1,190,500 -65.7
45.88
61.71
51
12 tháng
(2025-02-03) 		-1.87 -3.54% 76,118,400 -8,308,446 -372.5
37.23
61.71
51
24 tháng
(2024-02-07) 		15.19 42.43% 125,394,300 -5,237,119 -195.8
34.82
61.71
51
36 tháng
(2023-02-13) 		14.77 40.77% 140,679,400 -3,490,134 -93.3
34.82
61.71
51
60 tháng
(2021-02-22) 		25.04 96.42% 213,018,800 -7,983,958 -321.2
23.09
61.71
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
38.64
 99,000 37.08 38.72 37.08 61,000 1,300 3.1
07/04/2023
37.08
 16,400 37.53 38.27 36.79 500 1,800 -0.1
06/04/2023
37.53
 37,800 37.38 38.49 37.53 100 11,800 -0.6
05/04/2023
37.38
 59,500 36.86 39.39 37.16 0 25,700 -1.3
04/04/2023
36.86
 9,000 36.86 37.16 36.64 0 2,100 -0.1
03/04/2023
36.86
 39,200 36.71 37.31 36.75 6,700 12,700 -0.3
31/03/2023
36.71
 12,400 36.79 36.93 36.56 2,500 1,100 0.1
30/03/2023
36.79
 12,100 36.71 36.86 36.49 5,300 1,600 0.2
29/03/2023
36.71
 17,800 36.79 36.79 36.12 8,000 5,900 0.1
28/03/2023
36.79
 20,100 36.56 36.93 36.45 3,000 2,700 0.0
27/03/2023
36.56
 5,700 36.97 36.97 36.41 2,300 600 0.1
24/03/2023
36.97
 13,700 36.60 37.01 36.27 9,200 900 0.4
23/03/2023
36.60
 28,400 36.41 36.60 36.04 22,500 1,100 1.0
22/03/2023
36.41
 12,900 36.41 36.79 36.27 0 3,200 -0.2
21/03/2023
36.41
 28,800 36.41 36.53 36.04 0 4,000 2.3
20/03/2023
36.41
 34,900 36.79 37.05 36.38 700 5,600 -0.2
17/03/2023
36.79
 47,100 37.12 37.16 36.79 27,300 1,800 1.3
16/03/2023
37.12
 16,600 37.60 37.60 37.01 10,600 5,700 0.2
15/03/2023
37.60
 13,300 37.01 38.05 37.23 1,900 100 0.1
14/03/2023
37.01
 200,700 37.83 37.83 37.01 135,500 40,800 4.7
13/03/2023
37.83
 158,700 37.90 38.05 37.83 122,400 76,500 2.3
10/03/2023
37.90
 116,500 38.12 38.12 37.75 89,300 101,000 -0.6
09/03/2023
38.12
 142,600 37.97 38.57 37.83 79,300 112,300 -1.7
08/03/2023
37.97
 70,400 37.90 38.05 37.60 55,000 55,000 0
07/03/2023
37.90
 114,400 37.83 38.27 37.68 88,700 97,000 -0.4
06/03/2023
37.83
 39,600 37.90 38.35 37.83 6,200 8,100 -0.1
03/03/2023
37.90
 90,300 38.49 38.49 37.90 31,500 16,000 0.8
02/03/2023
38.49
 74,100 37.90 38.72 37.45 56,500 18,000 2.0
01/03/2023
37.90
 68,700 38.57 38.57 37.16 24,800 6,800 0.9
28/02/2023
38.57
 58,600 38.42 38.64 37.97 50,000 18,600 1.6
27/02/2023
38.42
 55,200 38.42 38.64 36.49 50,000 8,100 2.2
24/02/2023
38.42
 81,800 37.90 38.49 37.53 71,800 26,600 2.3
23/02/2023
37.90
 41,200 38.12 38.12 36.86 16,000 6,700 0.5
22/02/2023
38.12
 143,100 38.57 38.57 37.90 67,000 65,540 0.1
21/02/2023
38.57
 103,700 38.57 39.16 38.27 75,000 15,200 3.1
20/02/2023
38.57
 94,900 37.53 38.64 37.68 76,000 47,900 1.5
17/02/2023
37.53
 197,600 36.79 37.68 36.79 67,100 142,600 -3.8
16/02/2023
36.79
 121,600 36.01 36.79 35.75 61,225 58,900 0.1
15/02/2023
36.01
 74,900 35.86 36.71 35.67 0 50,900 -2.5
14/02/2023
35.86
 26,700 36.23 36.86 35.37 2,000 4,100 -0.1
13/02/2023
36.23
 92,000 37.53 37.53 35.89 0 16,600 -0.8
10/02/2023
37.53
 46,900 38.12 38.27 37.53 0 18,100 -0.9
09/02/2023
38.12
 31,700 38.05 38.49 38.05 0 2,500 -0.1
08/02/2023
38.05
 43,500 38.42 38.72 37.31 0 700 -0.0
07/02/2023
38.42
 76,200 38.64 39.02 38.12 55,300 2,400 2.7
06/02/2023
38.64
 26,500 39.16 39.16 38.12 100 1,100 -0.1
03/02/2023
39.16
 77,000 38.64 39.16 38.05 57,700 4,700 2.8
02/02/2023
38.64
 158,500 39.02 39.31 38.27 94,000 5,700 4.6
01/02/2023
39.02
 147,300 39.24 40.13 39.02 74,400 20,300 2.8
31/01/2023
39.24
 502,700 40.87 40.87 38.42 123,900 54,700 3.7
30/01/2023
40.87
 156,600 43.10 43.40 40.87 52,000 106,100 -3.0
27/01/2023
43.10
 78,000 42.14 43.47 42.14 51,200 3,400 2.8
19/01/2023
42.14
 51,100 42.14 42.36 41.76 25,400 4,200 1.2
18/01/2023
42.14
 51,300 42.95 43.03 41.32 1,100 4,400 -0.2
17/01/2023
42.95
 100,300 41.99 42.95 41.47 50,100 900 2.8
16/01/2023
41.99
 117,700 41.91 43.10 40.87 50,000 4,800 2.6
13/01/2023
41.91
 195,100 40.50 42.21 40.28 50,500 10,900 2.2
12/01/2023
40.50
 154,100 40.72 41.17 40.20 50,400 12,900 2.0
11/01/2023
40.72
 116,400 39.91 41.32 40.13 51,800 8,600 2.4
10/01/2023
39.91
 156,400 38.12 39.98 37.90 76,400 3,700 3.9
09/01/2023
38.12
 47,000 37.90 38.27 37.90 2,500 2,200 0.0
06/01/2023
37.90
 74,800 39.09 39.09 37.53 0 7,200 -0.4
05/01/2023
39.09
 88,300 38.12 39.39 37.53 1,000 7,500 -0.3
04/01/2023
38.12
 60,400 38.42 38.64 37.97 600 19,600 -1.0
03/01/2023
38.42
 116,600 37.90 39.46 37.08 61,120 10,400 2.6
30/12/2022
37.90
 112,100 36.93 37.90 35.97 1,000 7,800 -0.3
29/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2022
36.93
 45,700 35.89 36.93 35.75 300 3,900 -0.2
28/12/2022
35.89
 25,800 35.89 35.93 35.39 200 2,700 -0.1
27/12/2022
35.89
 82,100 35.68 36.33 34.99 3,200 2,900 0.0
26/12/2022
35.68
 86,600 35.68 36.33 35.25 32,900 5,300 1.4
23/12/2022
35.68
 106,100 36.40 36.40 35.21 0 10,600 -0.5
22/12/2022
36.40
 60,700 35.86 36.61 35.32 20,000 4,700 0.8
21/12/2022
35.86
 86,400 35.21 36.00 34.34 11,200 2,900 0.4
20/12/2022
35.21
 192,600 36.18 37.19 34.60 4,400 3,300 0.1
19/12/2022
36.18
 265,900 38.42 38.99 36.18 6,400 12,700 -0.3
16/12/2022
38.42
 283,400 36.83 39.07 36.54 33,500 25,400 0.4
15/12/2022
36.83
 492,800 34.45 36.83 34.02 19,200 31,700 -0.6
14/12/2022
34.45
 144,300 33.66 35.17 33.66 42,100 1,200 2.0
13/12/2022
33.66
 103,400 33.23 33.70 32.43 37,100 1,000 1.7
12/12/2022
33.23
 180,400 33.88 34.20 33.16 27,000 7,300 0.9
09/12/2022
33.88
 87,100 33.66 33.98 33.23 12,300 3,400 0.4
08/12/2022
33.66
 159,200 33.01 34.20 33.16 24,500 12,700 0.6
07/12/2022
33.01
 126,600 33.73 33.73 32.87 30,200 11,800 0.8
06/12/2022
33.73
 277,800 33.66 34.20 33.16 62,100 7,900 2.5
05/12/2022
33.66
 186,400 34.31 35.32 33.66 4,500 12,306 -0.4
02/12/2022
34.31
 189,300 35.17 35.17 32.97 0 59,900 -2.9
01/12/2022
35.17
 288,500 35.25 35.68 34.52 70,200 23,900 2.3
30/11/2022
35.25
 440,100 33.73 35.25 32.43 11,300 7,700 0.2
29/11/2022
33.73
 126,300 34.67 34.74 33.59 2,400 10,900 -0.4
28/11/2022
34.67
 80,100 34.09 35.32 34.24 1,600 10,700 -0.4
25/11/2022
34.09
 84,900 33.80 34.81 33.44 0 18,300 -0.9
24/11/2022
33.80
 57,100 33.91 34.24 33.16 100 16,000 -0.7
23/11/2022
33.91
 178,800 31.71 33.91 31.71 59,000 5,100 2.5
22/11/2022
31.71
 236,200 31.06 31.75 30.42 142,100 9,500 5.8
21/11/2022
31.06
 109,000 31.06 31.71 30.70 0 6,400 -0.3
18/11/2022
31.06
 155,000 30.67 31.61 29.98 40,300 29,800 0.5
17/11/2022
30.67
 139,500 28.69 30.67 28.94 39,500 19,500 0.9
16/11/2022
28.69
 287,500 26.81 28.69 24.94 34,700 2,600 1.3
15/11/2022
26.81
 458,100 28.83 28.83 26.81 76,300 61,500 0.6
14/11/2022
28.83
 228,600 30.99 30.99 28.83 74,100 20,000 2.2

Chính sách bảo mật | Điều khoản sử dụng |