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)
22/09/2022
54.40
 628,500 52.79 55.93 51.58 14,300 200 1.0
21/09/2022
52.79
 458,200 51.66 53.19 51.42 27,000 700 1.7
20/09/2022
51.66
 561,300 50.85 52.31 50.85 42,200 1,100 2.6
19/09/2022
50.85
 734,100 52.71 52.79 50.69 37,300 3,900 2.1
16/09/2022
52.71
 792,000 55.77 55.77 52.71 16,300 10,409 0.4
15/09/2022
55.77
 410,400 56.09 56.82 55.29 7,600 5,402 1.2
14/09/2022
56.09
 407,200 55.29 56.17 54.00 17,400 0 -0.5
13/09/2022
55.29
 288,200 54.88 55.61 54.00 9,000 19,000 -0.5
12/09/2022
54.88
 468,900 55.21 57.22 54.40 1,700 12,864 1.3
09/09/2022
55.21
 382,000 53.11 55.45 53.11 19,600 0 1.3
08/09/2022
53.11
 403,600 53.19 53.92 51.98 13,700 35,100 -1.4
07/09/2022
53.19
 764,200 52.31 55.45 51.58 13,500 2,900 0.7
06/09/2022
52.31
 598,400 50.94 53.35 51.58 11,900 6,200 0.4
05/09/2022
50.94
 857,800 47.63 50.94 48.03 39,500 600 2.5
31/08/2022
47.63
 500,200 47.55 48.28 47.23 16,000 341,500 -19.2
30/08/2022
47.55
 843,400 49.16 49.81 47.55 9,200 703,900 -41.0
29/08/2022
49.16
 2,043,500 49.00 49.16 47.31 10,900 1,726,100 -104.6
26/08/2022
49.00
 560,700 47.15 50.29 47.39 18,600 147,600 -7.8
25/08/2022
47.15
 453,300 46.42 47.15 46.18 17,900 313,300 -17.3
24/08/2022
46.42
 790,700 44.73 47.55 45.21 17,000 351,500 -19.3
23/08/2022
44.73
 443,900 44.81 44.89 44.25 43,300 335,600 -16.2
22/08/2022
44.81
 51,700 44.33 44.89 43.84 7,000 0 0.4
19/08/2022
44.33
 191,700 43.52 44.89 43.92 12,800 48,000 -1.9
18/08/2022
43.52
 403,500 43.52 44.97 43.20 8,900 317,800 -16.7
17/08/2022
43.52
 542,500 45.62 45.86 43.52 82,900 457,000 -20.2
16/08/2022
45.62
 788,200 44.33 46.58 44.73 47,600 627,800 -32.8
15/08/2022
44.33
 112,700 42.88 44.33 42.80 4,100 100 0.2
12/08/2022
42.88
 373,400 43.44 43.44 42.55 4,100 295,000 -15.5
11/08/2022
43.44
 76,800 43.84 44.25 43.36 2,800 20,000 -0.9
10/08/2022
43.84
 70,000 44.08 44.17 43.12 1,300 700 0.0
09/08/2022
44.08
 82,000 44.00 44.33 43.76 3,100 23,000 -1.1
08/08/2022
44.00
 132,300 43.52 45.13 42.80 4,100 49,000 -2.5
05/08/2022
43.52
 56,000 43.76 43.76 42.96 800 400 0.0
04/08/2022
43.76
 169,400 44.25 44.25 42.71 3,800 0 0.2
03/08/2022
44.25
 125,400 44.17 45.13 43.52 1,700 54,200 -2.9
02/08/2022
44.17
 93,600 43.52 44.73 43.12 700 9,400 -0.5
01/08/2022
43.52
 969,300 40.70 43.52 43.12 14,400 604,000 -31.8
29/07/2022
40.70
 44,000 41.02 41.67 40.30 1,400 1,200 0.0
28/07/2022
41.02
 65,700 40.30 41.51 40.54 7,700 0 0.4
27/07/2022
40.30
 42,300 39.97 40.46 39.89 1,000 0 0.1
26/07/2022
39.97
 63,400 39.97 40.78 39.89 1,200 1,200 0
25/07/2022
39.97
 58,300 39.65 41.02 39.65 5,200 300 0.2
22/07/2022
39.65
 68,400 40.70 41.02 39.65 1,300 0 0.0
21/07/2022
40.70
 49,900 41.10 41.18 40.62 0 5,200 -0.3
20/07/2022
41.10
 215,600 41.10 41.51 40.62 2,300 123,700 -6.2
19/07/2022
41.10
 196,100 41.02 42.31 40.94 1,500 111,700 -5.6
18/07/2022
41.02
 123,000 41.10 41.34 40.62 200 9,900 -0.5
15/07/2022
41.10
 326,400 39.49 41.83 39.45 2,400 10,300 -0.4
14/07/2022
39.49
 35,400 39.89 39.89 39.09 500 400 0.0
13/07/2022
39.89
 55,100 37.80 39.89 37.68 500 0 0.0
12/07/2022
37.80
 15,000 37.80 38.20 37.19 700 1,700 -0.0
11/07/2022
37.80
 11,700 37.88 38.36 37.23 400 700 -0.0
08/07/2022
37.88
 23,200 37.40 38.36 37.64 100 700 -0.0
07/07/2022
37.40
 19,800 37.15 37.44 36.75 2,500 0 0.1
06/07/2022
37.15
 72,300 38.52 38.52 37.15 1,000 700 0.0
05/07/2022
38.52
 39,300 38.93 39.09 38.52 200 3,000 -0.1
04/07/2022
38.93
 55,100 39.89 40.30 38.81 3,300 200 0.2
01/07/2022
39.89
 68,200 39.97 40.06 38.93 800 11,900 -0.5
30/06/2022
39.97
 65,300 39.81 40.10 39.49 6,000 0 0.3
29/06/2022
39.81
 38,000 39.81 40.01 39.17 2,500 5,000 -0.1
28/06/2022
39.81
 161,700 38.56 40.14 38.69 4,600 32,100 -1.4
27/06/2022
38.56
 240,300 36.07 38.56 36.67 3,000 65,000 -3.0
24/06/2022
36.07
 33,800 36.03 36.39 35.46 700 0 0.0
23/06/2022
36.03
 16,400 35.42 36.03 35.06 1,300 0 0.1
22/06/2022
35.42
 12,000 35.22 36.19 34.78 4,500 300 0.2
21/06/2022
35.22
 33,000 34.82 35.82 34.49 1,000 600 0.0
20/06/2022
34.82
 57,300 36.27 36.95 34.82 1,600 900 0.0
17/06/2022
36.27
 17,900 36.99 36.99 35.86 0 1,800 -0.1
16/06/2022
36.99
 34,400 36.35 37.07 35.70 500 700 -0.0
15/06/2022
36.35
 30,500 36.67 37.48 35.78 700 1,400 -0.0
14/06/2022
36.67
 23,600 36.99 37.07 36.43 200 400 -0.0
13/06/2022
36.99
 40,300 38.44 38.44 36.35 600 600 0
10/06/2022
38.44
 10,500 38.69 38.69 38.08 2,000 300 0.1
09/06/2022
38.69
 65,400 38.04 39.09 38.04 15,100 100 0.7
08/06/2022
38.04
 57,500 36.99 38.64 36.99 2,000 0 0.1
07/06/2022
36.99
 84,600 36.99 36.99 36.35 600 47,200 -2.1
06/06/2022
36.99
 66,800 35.94 37.40 35.46 4,700 0 0.2
03/06/2022
35.94
 24,600 35.46 36.11 35.46 100 200 -0.0
02/06/2022
35.46
 21,800 36.03 36.15 34.41 100 400 -0.0
01/06/2022
36.03
 51,600 34.53 36.23 34.53 3,900 0 0.2
31/05/2022
34.53
 75,600 34.25 34.66 33.61 4,200 0 0.2
30/05/2022
34.25
 30,000 34.57 34.66 33.81 800 0 0.0
27/05/2022
34.57
 17,000 34.17 34.66 33.89 400 0 0.0
26/05/2022
34.17
 7,200 34.29 34.45 33.85 300 0 0.0
25/05/2022
34.29
 26,000 34.09 34.29 33.85 3,100 0 0.1
24/05/2022
34.09
 13,600 34.25 34.49 33.12 1,000 0 0.0
23/05/2022
34.25
 11,900 34.17 34.25 33.20 0 6,000 -0.3
20/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2022
34.17
 12,400 33.81 34.17 33.85 0 0 0.0
19/05/2022
33.81
 9,600 34.08 34.08 33.15 900 0 0.0
18/05/2022
34.08
 13,400 34.39 34.39 32.80 0 700 -0.0
17/05/2022
34.39
 23,000 32.60 34.39 31.28 3,700 4,300 -0.0
16/05/2022
32.60
 14,600 31.20 33.26 31.51 300 100 0.0
13/05/2022
31.20
 84,300 33.46 34.04 31.12 700 12,900 -0.5
12/05/2022
33.46
 46,500 35.02 35.02 33.46 700 100 0.0
11/05/2022
35.02
 6,600 34.86 35.48 34.35 100 700 -0.0
10/05/2022
34.86
 23,500 34.39 34.86 33.85 800 2,900 -0.1
09/05/2022
34.39
 44,700 35.79 35.79 34.39 2,900 1,600 0.1
06/05/2022
35.79
 25,700 36.57 36.57 35.79 200 1,700 -0.1
05/05/2022
36.57
 50,800 37.04 37.27 36.03 100 8,900 -0.4
04/05/2022
37.04
 105,200 35.79 37.35 35.79 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |