CTCP Tập đoàn Thiên Long (tlg)

48.60
-0.05
(-0.10%)
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
(2026-07-06) 		-0.35 -0.71% 1,641,800 -357,491 0
45.85
49.10
48.60
2 tháng
(2026-06-08) 		0.25 0.52% 3,338,300 -601,023 0
45.85
50.60
48.60
3 tháng
(2026-05-07) 		-2.75 -5.35% 5,088,500 -778,497 0
45.85
51.40
48.60
6 tháng
(2026-02-06) 		-0.04 -0.09% 17,426,800 -1,805,533 -3.0
45.85
52.90
48.60
12 tháng
(2025-08-11) 		3.65 8.12% 54,926,300 -3,203,633 -80.2
43.72
58.80
48.60
24 tháng
(2024-08-15) 		11.33 30.38% 131,589,300 -7,320,867 -215.4
35.47
58.80
48.60
36 tháng
(2023-08-21) 		8.72 21.84% 151,802,900 -7,245,152 -207.0
33.18
58.80
48.60
60 tháng
(2021-08-31) 		20.26 71.34% 220,517,200 -8,530,350 -289.9
25.55
58.80
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |