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)
03/06/2022
30.01
 24,600 30.14 30.14 29.60 0 0 0
02/06/2022
29.60
 21,800 30.08 30.18 28.73 0 0 0
01/06/2022
30.08
 51,600 28.83 30.24 28.83 0 0 0
31/05/2022
28.83
 75,600 28.60 28.93 28.06 0 0 0
30/05/2022
28.60
 30,000 28.93 28.93 28.23 0 0 0
27/05/2022
28.86
 17,000 28.53 28.93 28.29 0 0 0
26/05/2022
28.53
 7,200 28.76 28.76 28.26 0 0 0
25/05/2022
28.63
 26,000 28.46 28.63 28.26 0 0 0
24/05/2022
28.46
 13,600 27.92 28.80 27.65 0 0 0
23/05/2022
28.60
 11,900 28.53 28.60 27.72 0 0 0
20/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2022
28.53
 12,400 28.53 28.53 28.26 0 0 0
19/05/2022
28.22
 9,600 28.45 28.45 27.67 0 0 0
18/05/2022
28.45
 13,400 28.71 28.71 27.38 0 0 0
17/05/2022
28.71
 23,000 27.61 28.71 26.11 0 0 0
16/05/2022
27.22
 14,600 26.31 27.77 26.31 0 0 0
13/05/2022
26.05
 84,300 27.93 28.42 25.98 0 0 0
12/05/2022
27.93
 46,500 29.23 29.23 27.93 0 0 0
11/05/2022
29.23
 6,600 29.62 29.62 28.68 0 0 0
10/05/2022
29.10
 23,500 28.58 29.10 28.26 0 0 0
09/05/2022
28.71
 44,700 29.69 29.88 28.71 0 0 0
06/05/2022
29.88
 25,700 30.01 30.47 29.88 0 0 0
05/05/2022
30.53
 50,800 31.12 31.12 30.08 0 0 0
04/05/2022
30.92
 105,200 29.88 31.18 29.88 0 0 0
29/04/2022
29.88
 42,800 29.88 30.01 29.56 0 0 0
28/04/2022
29.88
 40,600 30.40 30.40 29.82 0 0 0
27/04/2022
30.40
 89,200 29.72 30.40 29.20 0 0 0
26/04/2022
29.72
 59,700 27.61 29.72 27.28 0 0 0
25/04/2022
27.90
 78,700 29.23 29.56 27.28 0 0 0
22/04/2022
29.23
 69,700 30.01 30.50 28.45 0 0 0
21/04/2022
29.88
 98,300 29.56 30.21 28.32 0 0 0
20/04/2022
30.27
 84,100 31.12 31.18 29.56 0 0 0
19/04/2022
31.28
 137,600 31.51 32.35 31.18 0 0 0
18/04/2022
31.28
 220,800 30.50 31.64 30.40 0 0 0
15/04/2022
30.37
 151,400 29.88 30.37 29.85 0 0 0
14/04/2022
29.88
 85,300 29.91 30.01 29.62 0 0 0
13/04/2022
30.43
 169,500 29.85 30.43 29.23 0 0 0
12/04/2022
29.85
 127,700 30.40 30.40 29.43 0 0 0
08/04/2022
30.40
 63,800 30.43 30.60 30.14 0 0 0
07/04/2022
30.43
 129,000 30.43 30.47 30.21 0 0 0
06/04/2022
30.27
 139,300 29.85 30.27 29.59 0 0 0
05/04/2022
29.85
 36,400 30.21 30.21 29.62 0 0 0
04/04/2022
29.88
 23,400 30.17 30.17 29.56 0 0 0
01/04/2022
30.04
 19,000 30.92 30.92 29.88 0 0 0
31/03/2022
30.40
 89,900 29.75 31.83 29.62 0 0 0
30/03/2022
29.75
 64,100 29.26 29.78 29.26 0 0 0
29/03/2022
29.75
 66,900 29.69 29.82 29.56 0 0 0
28/03/2022
29.72
 22,900 29.23 29.88 29.17 0 0 0
25/03/2022
29.23
 46,400 29.69 29.88 29.10 0 0 0
24/03/2022
29.78
 20,600 29.72 29.82 29.23 0 0 0
23/03/2022
29.72
 18,100 29.88 30.08 29.23 0 0 0
22/03/2022
29.69
 31,400 30.53 30.53 29.26 0 0 0
21/03/2022
30.37
 12,900 30.60 30.86 29.82 0 0 0
18/03/2022
30.37
 28,500 30.79 30.82 29.98 0 0 0
17/03/2022
30.53
 43,100 29.72 30.66 29.72 0 0 0
16/03/2022
30.47
 30,700 29.30 30.86 29.30 0 0 0
15/03/2022
29.75
 33,200 29.88 30.04 28.91 0 0 0
14/03/2022
30.08
 60,100 29.59 30.66 29.10 0 0 0
11/03/2022
30.66
 230,000 29.33 31.18 29.33 0 0 0
10/03/2022
30.14
 92,200 29.13 30.66 29.13 0 0 0
09/03/2022
29.30
 74,800 29.82 29.88 29.20 0 0 0
08/03/2022
29.82
 151,400 28.81 30.04 28.58 0 0 0
07/03/2022
28.81
 19,500 28.78 29.17 28.58 0 0 0
04/03/2022
28.81
 42,500 28.91 28.91 28.45 0 0 0
03/03/2022
28.71
 37,300 28.91 29.23 28.45 0 0 0
02/03/2022
28.91
 55,900 28.65 29.00 28.65 0 0 0
01/03/2022
28.91
 65,100 28.45 29.82 28.45 0 0 0
28/02/2022
28.45
 37,800 28.00 28.45 28.00 0 0 0
25/02/2022
28.26
 50,200 28.45 28.45 27.90 0 0 0
24/02/2022
28.03
 167,300 28.13 28.13 27.67 0 0 0
23/02/2022
28.00
 60,100 27.93 28.39 27.93 0 0 0
22/02/2022
27.97
 39,100 28.26 28.65 27.74 0 0 0
21/02/2022
28.22
 53,000 28.45 28.78 28.00 0 0 0
18/02/2022
28.45
 30,500 28.06 28.65 27.93 0 0 0
17/02/2022
28.58
 51,800 29.04 29.04 28.06 0 0 0
16/02/2022
28.16
 88,200 28.61 28.61 27.97 0 0 0
15/02/2022
28.65
 16,100 29.07 29.07 27.93 0 0 0
14/02/2022
28.42
 149,500 27.93 28.45 27.80 0 0 0
11/02/2022
28.26
 105,100 28.94 29.04 27.87 0 0 0
10/02/2022
28.97
 85,600 27.97 29.17 27.97 0 0 0
09/02/2022
27.93
 67,500 27.74 28.06 27.67 0 0 0
08/02/2022
27.67
 212,300 27.67 27.77 27.48 0 0 0
07/02/2022
27.67
 72,000 27.64 27.87 27.22 0 0 0
28/01/2022
27.06
 18,200 26.50 27.15 26.15 0 0 0
27/01/2022
26.37
 3,300 26.76 26.76 26.24 0 0 0
26/01/2022
26.41
 7,300 26.89 26.89 26.02 0 0 0
25/01/2022
26.31
 35,000 26.44 26.63 25.95 0 0 0
24/01/2022
26.37
 31,000 26.37 26.37 26.31 0 0 0
21/01/2022
26.37
 26,500 26.73 26.73 26.31 0 0 0
20/01/2022
26.76
 11,500 26.37 27.54 26.31 0 0 0
19/01/2022
26.60
 2,700 26.63 26.63 26.60 0 0 0
18/01/2022
26.31
 152,600 26.41 26.63 26.24 0 0 0
17/01/2022
26.37
 40,700 26.67 27.02 26.37 0 0 0
14/01/2022
27.12
 10,300 27.22 27.22 26.96 0 0 0
13/01/2022
27.15
 24,000 27.06 27.35 26.96 0 0 0
12/01/2022
27.06
 38,100 26.96 27.06 26.44 0 0 0
11/01/2022
26.70
 22,000 26.57 27.15 26.24 0 0 0
10/01/2022
26.11
 69,700 27.25 27.35 26.05 0 0 0
07/01/2022
27.25
 65,600 28.19 28.19 27.15 0 0 0
06/01/2022
28.19
 88,700 27.97 28.81 27.71 0 0 0
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2022
28.45
 60,900 29.17 29.17 28.22 0 0 0

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