CTCP Tập đoàn Thiên Long (tlg)

54.30
1.70
(3.23%)
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
(2026-08-19) 		0.90 1.74% 3,533,700 16,733 0
49.80
54.30
54.30
2 tháng
(2026-07-20) 		5.70 12.15% 6,670,300 16,733 0
45.85
54.30
54.30
3 tháng
(2026-06-22) 		4.50 9.36% 8,422,600 16,733 0
45.85
54.30
54.30
6 tháng
(2026-03-23) 		6.07 13.04% 17,556,500 16,733 0
45.85
54.30
54.30
12 tháng
(2025-09-23) 		8.27 18.66% 56,710,000 16,733 0
42.83
57.60
54.30
24 tháng
(2024-09-30) 		12.99 32.80% 135,592,500 16,733 0
34.75
57.61
54.30
36 tháng
(2023-10-04) 		14.84 39.29% 166,019,300 16,733 0
32.50
57.61
54.30
60 tháng
(2021-10-14) 		24.72 88.68% 236,508,900 -3,521,570 -209.2
25.03
57.61
54.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
33.24
 161,700 32.19 33.51 32.30 4,600 32,100 -1.4
27/06/2022
32.19
 240,300 30.11 32.19 30.61 3,000 65,000 -3.0
24/06/2022
30.11
 33,800 30.08 30.38 29.60 700 0 0.0
23/06/2022
30.08
 16,400 29.57 30.08 29.27 1,300 0 0.1
22/06/2022
29.57
 12,000 29.40 30.21 29.03 4,500 300 0.2
21/06/2022
29.40
 33,000 29.07 29.91 28.80 1,000 600 0.0
20/06/2022
29.07
 57,300 30.28 30.85 29.07 1,600 900 0.0
17/06/2022
30.28
 17,900 30.88 30.88 29.94 0 1,800 -0.1
16/06/2022
30.88
 34,400 30.34 30.95 29.81 500 700 0.0
15/06/2022
30.34
 30,500 30.61 31.29 29.87 700 1,400 0.0
14/06/2022
30.61
 23,600 30.88 30.95 30.41 200 400 0.0
13/06/2022
30.88
 40,300 32.09 32.09 30.34 600 600 0
10/06/2022
32.09
 10,500 32.30 32.30 31.79 2,000 300 0.1
09/06/2022
32.30
 65,400 31.76 32.63 31.76 15,100 100 0.7
08/06/2022
31.76
 57,500 30.88 32.26 30.88 2,000 0 0.1
07/06/2022
30.88
 84,600 30.88 30.88 30.34 600 47,200 -2.1
06/06/2022
30.88
 66,800 30.01 31.22 29.60 4,700 0 0.2
03/06/2022
30.01
 24,600 29.60 30.14 29.60 100 200 0.0
02/06/2022
29.60
 21,800 30.08 30.18 28.73 100 400 0.0
01/06/2022
30.08
 51,600 28.83 30.24 28.83 3,900 0 0.2
31/05/2022
28.83
 75,600 28.60 28.93 28.06 4,200 0 0.2
30/05/2022
28.60
 30,000 28.86 28.93 28.23 800 0 0.0
27/05/2022
28.86
 17,000 28.53 28.93 28.29 400 0 0.0
26/05/2022
28.53
 7,200 28.63 28.76 28.26 300 0 0.0
25/05/2022
28.63
 26,000 28.46 28.63 28.26 3,100 0 0.1
24/05/2022
28.46
 13,600 28.60 28.80 27.65 1,000 0 0.0
23/05/2022
28.60
 11,900 28.53 28.60 27.72 0 6,000 -0.3
20/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2022
28.53
 12,400 28.23 28.53 28.26 0 0 0.0
19/05/2022
28.22
 9,600 28.45 28.45 27.67 900 0 0.0
18/05/2022
28.45
 13,400 28.71 28.71 27.38 0 700 0.0
17/05/2022
28.71
 23,000 27.22 28.71 26.11 3,700 4,300 0.0
16/05/2022
27.22
 14,600 26.05 27.77 26.31 300 100 0.0
13/05/2022
26.05
 84,300 27.93 28.42 25.98 700 12,900 -0.5
12/05/2022
27.93
 46,500 29.23 29.23 27.93 700 100 0.0
11/05/2022
29.23
 6,600 29.10 29.62 28.68 100 700 0.0
10/05/2022
29.10
 23,500 28.71 29.10 28.26 800 2,900 -0.1
09/05/2022
28.71
 44,700 29.88 29.88 28.71 2,900 1,600 0.1
06/05/2022
29.88
 25,700 30.53 30.53 29.88 200 1,700 -0.1
05/05/2022
30.53
 50,800 30.92 31.12 30.08 100 8,900 -0.4
04/05/2022
30.92
 105,200 29.88 31.18 29.88 1,600 0 0.1
29/04/2022
29.88
 42,800 29.88 30.01 29.56 4,800 1,100 0.2
28/04/2022
29.88
 40,600 30.40 30.40 29.82 20,100 4,800 0.7
27/04/2022
30.40
 89,200 29.72 30.40 29.20 50,800 6,800 2.0
26/04/2022
29.72
 59,700 27.90 29.72 27.28 21,700 700 0.9
25/04/2022
27.90
 78,700 29.23 29.56 27.28 24,300 6,400 0.8
22/04/2022
29.23
 69,700 29.88 30.50 28.45 23,700 6,400 0.8
21/04/2022
29.88
 98,300 30.27 30.27 28.32 22,400 1,200 1.0
20/04/2022
30.27
 84,100 31.28 31.28 29.56 21,000 23,600 -0.1
19/04/2022
31.28
 137,600 31.28 32.35 31.18 41,600 1,100 2.0
18/04/2022
31.28
 220,800 30.37 31.64 30.40 29,200 1,000 1.4
15/04/2022
30.37
 151,400 29.88 30.37 29.85 38,800 202,490 -0.9
14/04/2022
29.88
 85,300 30.43 30.43 29.62 33,000 45,400 -0.6
13/04/2022
30.43
 169,500 29.85 30.43 29.23 45,000 107,200 -2.8
12/04/2022
29.85
 127,700 30.40 30.40 29.43 45,600 58,100 -0.6
08/04/2022
30.40
 63,800 30.43 30.60 30.14 13,200 28,400 -0.7
07/04/2022
30.43
 129,000 30.27 30.47 30.21 54,200 82,000 -1.3
06/04/2022
30.27
 139,300 29.85 30.27 29.59 45,000 85,100 -1.8
05/04/2022
29.85
 36,400 29.88 30.21 29.62 300 28,800 -1.3
04/04/2022
29.88
 23,400 30.04 30.17 29.56 4,100 13,800 -0.4
01/04/2022
30.04
 19,000 30.40 30.92 29.88 700 4,200 -0.2
31/03/2022
30.40
 89,900 29.75 31.83 29.62 36,500 40,400 -0.2
30/03/2022
29.75
 64,100 29.75 29.78 29.26 3,900 35,500 -1.4
29/03/2022
29.75
 66,900 29.72 29.82 29.56 0 36,700 -1.7
28/03/2022
29.72
 22,900 29.23 29.88 29.17 400 100 0.0
25/03/2022
29.23
 46,400 29.78 29.88 29.10 22,900 22,700 0.0
24/03/2022
29.78
 20,600 29.72 29.82 29.23 5,900 400 0.3
23/03/2022
29.72
 18,100 29.69 30.08 29.23 1,300 1,200 0.0
22/03/2022
29.69
 31,400 30.37 30.53 29.26 100 13,200 -0.6
21/03/2022
30.37
 12,900 30.37 30.86 29.82 2,400 1,200 0.1
18/03/2022
30.37
 28,500 30.53 30.82 29.98 11,000 1,000 0.5
17/03/2022
30.53
 43,100 30.47 30.66 29.72 25,800 1,200 1.2
16/03/2022
30.47
 30,700 29.75 30.86 29.30 4,300 900 0.2
15/03/2022
29.75
 33,200 30.08 30.08 28.91 10,500 3,300 0.3
14/03/2022
30.08
 60,100 30.66 30.66 29.10 29,500 2,600 1.2
11/03/2022
30.66
 230,000 30.14 31.18 29.33 208,500 158,000 2.4
10/03/2022
30.14
 92,200 29.30 30.66 29.13 42,600 18,100 1.1
09/03/2022
29.30
 74,800 29.82 29.88 29.20 70,000 1,200 3.1
08/03/2022
29.82
 151,400 28.81 30.04 28.58 102,600 100 4.7
07/03/2022
28.81
 19,500 28.81 29.17 28.58 10,300 0 0.5
04/03/2022
28.81
 42,500 28.71 28.91 28.45 12,700 100 0.6
03/03/2022
28.71
 37,300 28.91 29.23 28.45 10,000 100 0.4
02/03/2022
28.91
 55,900 28.91 29.00 28.65 2,300 200 0.1
01/03/2022
28.91
 65,100 28.45 29.82 28.45 7,900 200 0.3
28/02/2022
28.45
 37,800 28.26 28.45 28.00 15,800 2,400 0.6
25/02/2022
28.26
 50,200 28.03 28.45 27.90 30,700 4,300 1.1
24/02/2022
28.03
 167,300 28.00 28.13 27.67 7,600 14,100 -0.3
23/02/2022
28.00
 60,100 27.97 28.39 27.93 400 18,500 -0.8
22/02/2022
27.97
 39,100 28.22 28.65 27.74 4,900 7,100 -0.1
21/02/2022
28.22
 53,000 28.45 28.78 28.00 2,300 16,800 -0.6
18/02/2022
28.45
 30,500 28.58 28.65 27.93 1,200 2,000 0.0
17/02/2022
28.58
 51,800 28.16 29.04 28.06 3,200 10,500 -0.3
16/02/2022
28.16
 88,200 28.65 28.65 27.97 200 39,100 -1.7
15/02/2022
28.65
 16,100 28.42 29.07 27.93 2,800 7,500 -0.2
14/02/2022
28.42
 149,500 28.26 28.45 27.80 4,300 82,500 -3.4
11/02/2022
28.26
 105,100 28.97 29.04 27.87 8,800 38,000 -1.3
10/02/2022
28.97
 85,600 27.93 29.17 27.97 41,600 44,100 -0.1
09/02/2022
27.93
 67,500 27.67 28.06 27.67 1,500 45,400 -1.9
08/02/2022
27.67
 212,300 27.67 27.77 27.48 1,300 144,000 -6.1
07/02/2022
27.67
 72,000 27.06 27.87 27.22 400 39,100 -1.6
28/01/2022
27.06
 18,200 26.37 27.15 26.15 2,600 100 0.1

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