CTCP Tập đoàn Thiên Long (tlg)

53.90
1.40
(2.67%)
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
(2026-09-04) 		3 5.83% 4,468,200 -68,320 0
49.80
54.70
53.90
2 tháng
(2026-08-05) 		5.90 12.14% 7,689,900 -68,320 0
48.55
54.70
53.90
3 tháng
(2026-07-06) 		6.50 13.54% 9,331,700 -68,320 0
45.85
54.70
53.90
6 tháng
(2026-04-07) 		7.18 15.18% 17,245,900 -68,320 0
45.85
54.70
53.90
12 tháng
(2025-10-09) 		9.67 21.57% 54,705,100 -68,320 0
42.83
57.60
53.90
24 tháng
(2024-10-14) 		16.77 44.46% 128,774,300 -68,320 0
34.75
57.61
53.90
36 tháng
(2023-10-20) 		17.52 47.37% 157,314,400 -68,320 0
32.50
57.61
53.90
60 tháng
(2021-11-01) 		27.81 104.19% 225,509,100 -68,320 0
25.03
57.61
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
33.99
 12,900 33.99 34.34 33.85 0 0 0
21/03/2023
33.99
 28,800 34.06 34.10 33.65 0 0 0
20/03/2023
33.99
 34,900 34.41 34.58 33.96 0 0 0
17/03/2023
34.34
 47,100 34.69 34.69 34.34 0 0 0
16/03/2023
34.62
 57,200 35.03 35.03 34.55 0 0 0
15/03/2023
35.10
 13,300 35.52 35.52 34.76 0 0 0
14/03/2023
34.55
 200,700 35.31 35.31 34.55 0 0 0
13/03/2023
35.31
 158,700 35.38 35.52 35.31 0 0 0
10/03/2023
35.38
 116,500 35.59 35.59 35.24 0 0 0
09/03/2023
35.59
 142,600 35.38 36.00 35.31 0 0 0
08/03/2023
35.45
 70,400 35.10 35.52 35.10 0 0 0
07/03/2023
35.38
 114,400 35.17 35.73 35.17 0 0 0
06/03/2023
35.31
 39,600 35.38 35.80 35.31 0 0 0
03/03/2023
35.38
 90,300 35.45 35.93 35.38 0 0 0
02/03/2023
35.93
 74,100 35.03 36.14 34.96 0 0 0
01/03/2023
35.38
 68,700 35.24 35.38 34.69 0 0 0
28/02/2023
36.00
 58,600 35.93 36.07 35.45 0 0 0
27/02/2023
35.87
 55,200 34.06 36.07 34.06 0 0 0
24/02/2023
35.87
 81,800 35.17 35.93 35.03 0 0 0
23/02/2023
35.38
 41,200 35.38 35.38 34.41 0 0 0
22/02/2023
35.59
 143,100 35.93 35.93 35.38 0 0 0
21/02/2023
36.00
 103,700 36.56 36.56 35.73 0 0 0
20/02/2023
36.00
 94,900 35.38 36.07 35.17 0 0 0
17/02/2023
35.03
 197,600 34.34 35.17 34.34 0 0 0
16/02/2023
34.34
 121,600 33.37 34.34 33.37 0 0 0
15/02/2023
33.61
 74,900 33.30 34.27 33.30 0 0 0
14/02/2023
33.47
 26,700 33.99 34.41 33.02 0 0 0
13/02/2023
33.82
 92,000 34.82 34.89 33.51 0 0 0
10/02/2023
35.03
 46,900 35.73 35.73 35.03 0 0 0
09/02/2023
35.59
 31,700 35.66 35.93 35.52 0 0 0
08/02/2023
35.52
 43,500 35.66 36.14 34.82 0 0 0
07/02/2023
35.87
 76,200 35.59 36.42 35.59 0 0 0
06/02/2023
36.07
 26,500 36.14 36.14 35.59 0 0 0
03/02/2023
36.56
 77,000 36.56 36.56 35.52 0 0 0
02/02/2023
36.07
 158,500 36.14 36.70 35.73 0 0 0
01/02/2023
36.42
 147,300 37.46 37.46 36.42 0 0 0
31/01/2023
36.63
 502,700 36.56 37.11 35.87 0 0 0
30/01/2023
38.15
 156,600 40.24 40.51 38.15 0 0 0
27/01/2023
40.24
 78,000 39.33 40.58 39.33 0 0 0
19/01/2023
39.33
 51,100 39.33 39.54 38.99 0 0 0
18/01/2023
39.33
 51,300 40.17 40.17 38.57 0 0 0
17/01/2023
40.10
 100,300 38.71 40.10 38.71 0 0 0
16/01/2023
39.20
 117,700 39.13 40.24 38.15 0 0 0
13/01/2023
39.13
 195,100 37.74 39.40 37.60 0 0 0
12/01/2023
37.81
 154,100 38.43 38.43 37.53 0 0 0
11/01/2023
38.02
 116,400 37.46 38.57 37.46 0 0 0
10/01/2023
37.25
 156,400 35.38 37.32 35.38 0 0 0
09/01/2023
35.59
 47,000 35.38 35.73 35.38 0 0 0
06/01/2023
35.38
 74,800 36.28 36.42 35.03 0 0 0
05/01/2023
36.49
 88,300 35.59 36.77 35.03 0 0 0
04/01/2023
35.59
 60,400 35.93 36.07 35.45 0 0 0
03/01/2023
35.87
 116,600 34.82 36.84 34.62 0 0 0
30/12/2022
35.38
 112,100 34.44 35.38 33.58 0 0 0
29/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2022
34.48
 45,700 33.71 34.48 33.37 0 0 0
28/12/2022
33.51
 25,800 33.51 33.54 33.04 0 0 0
27/12/2022
33.51
 82,100 33.30 33.91 32.67 0 0 0
26/12/2022
33.30
 86,600 33.91 33.91 32.90 0 0 0
23/12/2022
33.30
 106,100 33.98 33.98 32.87 0 0 0
22/12/2022
33.98
 60,700 33.47 34.18 32.97 0 0 0
21/12/2022
33.47
 86,400 33.00 33.61 32.06 0 0 0
20/12/2022
32.87
 192,600 34.25 34.72 32.30 0 0 0
19/12/2022
33.78
 265,900 36.40 36.40 33.78 0 0 0
16/12/2022
35.86
 283,400 34.65 36.47 34.11 0 0 0
15/12/2022
34.38
 492,800 31.76 34.38 31.76 0 0 0
14/12/2022
32.16
 144,300 31.56 32.83 31.42 0 0 0
13/12/2022
31.42
 103,400 30.41 31.45 30.28 0 0 0
12/12/2022
31.02
 180,400 31.59 31.93 30.95 0 0 0
09/12/2022
31.62
 87,100 31.02 31.72 31.02 0 0 0
08/12/2022
31.42
 159,200 31.29 31.93 30.95 0 0 0
07/12/2022
30.82
 126,600 31.45 31.49 30.68 0 0 0
06/12/2022
31.49
 277,800 31.08 31.93 30.95 0 0 0
05/12/2022
31.42
 186,400 32.97 32.97 31.42 0 0 0
02/12/2022
32.03
 189,300 32.83 32.83 30.78 0 0 0
01/12/2022
32.83
 288,500 33.30 33.30 32.23 0 0 0
30/11/2022
32.90
 440,100 31.15 32.90 30.28 0 0 0
29/11/2022
31.49
 126,300 32.43 32.43 31.35 0 0 0
28/11/2022
32.36
 80,100 32.30 32.97 31.96 0 0 0
25/11/2022
31.82
 84,900 31.56 32.50 31.22 0 0 0
24/11/2022
31.56
 57,100 31.66 31.96 30.95 0 0 0
23/11/2022
31.66
 178,800 29.60 31.66 29.60 0 0 0
22/11/2022
29.60
 236,200 29.37 29.64 28.39 0 0 0
21/11/2022
29.00
 109,000 28.66 29.60 28.66 0 0 0
18/11/2022
29.00
 155,000 28.93 29.50 27.99 0 0 0
17/11/2022
28.63
 139,500 27.92 28.63 27.01 0 0 0
16/11/2022
26.78
 287,500 23.35 26.78 23.28 0 0 0
15/11/2022
25.03
 458,100 25.37 26.21 25.03 0 0 0
14/11/2022
26.91
 228,600 28.26 28.26 26.91 0 0 0
11/11/2022
28.93
 162,000 29.23 30.28 28.93 0 0 0
10/11/2022
29.44
 267,500 31.62 31.62 29.44 0 0 0
09/11/2022
31.62
 129,100 31.08 32.30 31.08 0 0 0
08/11/2022
30.95
 181,800 30.68 32.03 30.28 0 0 0
07/11/2022
32.13
 269,000 34.52 34.52 32.13 0 0 0
04/11/2022
34.52
 271,800 35.79 35.79 33.98 0 0 0
03/11/2022
35.79
 118,000 36.33 36.60 35.46 0 0 0
02/11/2022
36.60
 380,300 34.31 37.01 34.31 0 0 0
01/11/2022
36.00
 292,100 36.33 37.14 35.86 0 0 0
31/10/2022
35.86
 728,400 36.13 36.27 34.52 0 0 0
28/10/2022
37.01
 298,000 36.20 37.68 36.20 0 0 0
27/10/2022
36.06
 276,500 34.45 36.20 34.45 0 0 0
26/10/2022
34.99
 256,000 35.39 35.93 34.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc