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)
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
14/02/2023
34.17
 26,700 34.52 35.12 33.71 2,000 4,100 -0.1
13/02/2023
34.52
 92,000 35.76 35.76 34.20 0 16,600 -0.8
10/02/2023
35.76
 46,900 36.33 36.47 35.76 0 18,100 -0.9
09/02/2023
36.33
 31,700 36.26 36.68 36.26 0 2,500 -0.1
08/02/2023
36.26
 43,500 36.61 36.89 35.55 0 700 -0.0
07/02/2023
36.61
 76,200 36.82 37.18 36.33 55,300 2,400 2.7
06/02/2023
36.82
 26,500 37.32 37.32 36.33 100 1,100 -0.1
03/02/2023
37.32
 77,000 36.82 37.32 36.26 57,700 4,700 2.8
02/02/2023
36.82
 158,500 37.18 37.46 36.47 94,000 5,700 4.6
01/02/2023
37.18
 147,300 37.39 38.24 37.18 74,400 20,300 2.8
31/01/2023
37.39
 502,700 38.95 38.95 36.61 123,900 54,700 3.7
30/01/2023
38.95
 156,600 41.07 41.36 38.95 52,000 106,100 -3.0
27/01/2023
41.07
 78,000 40.15 41.43 40.15 51,200 3,400 2.8
19/01/2023
40.15
 51,100 40.15 40.36 39.80 25,400 4,200 1.2
18/01/2023
40.15
 51,300 40.93 41.00 39.37 1,100 4,400 -0.2
17/01/2023
40.93
 100,300 40.01 40.93 39.52 50,100 900 2.8
16/01/2023
40.01
 117,700 39.94 41.07 38.95 50,000 4,800 2.6
13/01/2023
39.94
 195,100 38.59 40.22 38.38 50,500 10,900 2.2
12/01/2023
38.59
 154,100 38.81 39.23 38.31 50,400 12,900 2.0
11/01/2023
38.81
 116,400 38.03 39.37 38.24 51,800 8,600 2.4
10/01/2023
38.03
 156,400 36.33 38.10 36.12 76,400 3,700 3.9
09/01/2023
36.33
 47,000 36.12 36.47 36.12 2,500 2,200 0.0
06/01/2023
36.12
 74,800 37.25 37.25 35.76 0 7,200 -0.4
05/01/2023
37.25
 88,300 36.33 37.53 35.76 1,000 7,500 -0.3
04/01/2023
36.33
 60,400 36.61 36.82 36.19 600 19,600 -1.0
03/01/2023
36.61
 116,600 36.12 37.60 35.34 61,120 10,400 2.6
30/12/2022
36.12
 112,100 35.20 36.12 34.27 1,000 7,800 -0.3
29/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2022
35.20
 45,700 34.20 35.20 34.06 300 3,900 -0.2
28/12/2022
34.20
 25,800 34.20 34.24 33.72 200 2,700 -0.1
27/12/2022
34.20
 82,100 34.00 34.62 33.35 3,200 2,900 0.0
26/12/2022
34.00
 86,600 34.00 34.62 33.59 32,900 5,300 1.4
23/12/2022
34.00
 106,100 34.68 34.68 33.55 0 10,600 -0.5
22/12/2022
34.68
 60,700 34.17 34.89 33.65 20,000 4,700 0.8
21/12/2022
34.17
 86,400 33.55 34.31 32.73 11,200 2,900 0.4
20/12/2022
33.55
 192,600 34.48 35.44 32.97 4,400 3,300 0.1
19/12/2022
34.48
 265,900 36.61 37.16 34.48 6,400 12,700 -0.3
16/12/2022
36.61
 283,400 35.10 37.23 34.82 33,500 25,400 0.4
15/12/2022
35.10
 492,800 32.83 35.10 32.42 19,200 31,700 -0.6
14/12/2022
32.83
 144,300 32.07 33.52 32.07 42,100 1,200 2.0
13/12/2022
32.07
 103,400 31.66 32.11 30.91 37,100 1,000 1.7
12/12/2022
31.66
 180,400 32.28 32.59 31.59 27,000 7,300 0.9
09/12/2022
32.28
 87,100 32.07 32.38 31.66 12,300 3,400 0.4
08/12/2022
32.07
 159,200 31.46 32.59 31.59 24,500 12,700 0.6
07/12/2022
31.46
 126,600 32.14 32.14 31.32 30,200 11,800 0.8
06/12/2022
32.14
 277,800 32.07 32.59 31.59 62,100 7,900 2.5
05/12/2022
32.07
 186,400 32.69 33.65 32.07 4,500 12,306 -0.4
02/12/2022
32.69
 189,300 33.52 33.52 31.42 0 59,900 -2.9
01/12/2022
33.52
 288,500 33.59 34.00 32.90 70,200 23,900 2.3
30/11/2022
33.59
 440,100 32.14 33.59 30.91 11,300 7,700 0.2
29/11/2022
32.14
 126,300 33.04 33.11 32.01 2,400 10,900 -0.4
28/11/2022
33.04
 80,100 32.49 33.65 32.62 1,600 10,700 -0.4
25/11/2022
32.49
 84,900 32.21 33.17 31.87 0 18,300 -0.9
24/11/2022
32.21
 57,100 32.32 32.62 31.59 100 16,000 -0.7
23/11/2022
32.32
 178,800 30.22 32.32 30.22 59,000 5,100 2.5
22/11/2022
30.22
 236,200 29.60 30.25 28.98 142,100 9,500 5.8
21/11/2022
29.60
 109,000 29.60 30.22 29.26 0 6,400 -0.3
18/11/2022
29.60
 155,000 29.22 30.12 28.57 40,300 29,800 0.5
17/11/2022
29.22
 139,500 27.34 29.22 27.58 39,500 19,500 0.9
16/11/2022
27.34
 287,500 25.55 27.34 23.76 34,700 2,600 1.3
15/11/2022
25.55
 458,100 27.47 27.47 25.55 76,300 61,500 0.6
14/11/2022
27.47
 228,600 29.53 29.53 27.47 74,100 20,000 2.2
11/11/2022
29.53
 162,000 30.05 30.91 29.53 54,800 13,800 1.8
10/11/2022
30.05
 267,500 32.28 32.28 30.05 96,000 14,400 3.6
09/11/2022
32.28
 129,100 31.59 32.97 31.73 62,000 17,670 2.1
08/11/2022
31.59
 181,800 32.80 32.80 30.91 62,300 1,000 2.8
07/11/2022
32.80
 269,000 35.23 35.23 32.80 23,600 13,600 0.5
04/11/2022
35.23
 271,800 36.54 36.54 34.68 43,300 11,500 1.6
03/11/2022
36.54
 118,000 37.36 37.36 36.20 21,500 16,900 0.2
02/11/2022
37.36
 380,300 36.75 37.78 35.03 176,800 400 9.6
01/11/2022
36.75
 292,100 36.61 37.91 36.61 47,700 14,900 1.8
31/10/2022
36.61
 728,400 37.78 37.78 35.23 12,600 35,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |