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)
27/01/2022
26.37
 3,300 26.41 26.76 26.24 200 500 0.0
26/01/2022
26.41
 7,300 26.31 26.89 26.02 100 1,700 0
25/01/2022
26.31
 35,000 26.37 26.63 25.95 0 1,200 0.0
24/01/2022
26.37
 31,000 26.37 26.37 26.31 0 17,900 -0.7
21/01/2022
26.37
 26,500 26.73 26.73 26.31 0 4,700 -0.2
20/01/2022
26.73
 11,700 26.54 27.54 26.31 100 600 0.0
19/01/2022
26.54
 8,200 26.31 26.63 26.54 0 600 0.0
18/01/2022
26.31
 152,600 26.37 26.63 26.24 50,100 1,600 2.0
17/01/2022
26.37
 22,600 27.12 27.12 26.37 2,100 100 0.1
14/01/2022
27.12
 10,300 27.15 27.22 26.96 0 800 0.0
13/01/2022
27.15
 24,000 27.06 27.35 26.96 14,800 3,100 0.5
12/01/2022
27.06
 38,100 26.70 27.06 26.44 1,300 14,300 -0.5
11/01/2022
26.70
 22,000 26.11 27.15 26.24 900 300 0.0
10/01/2022
26.11
 69,700 27.25 27.35 26.05 300 50,300 -1.3
07/01/2022
27.25
 65,600 28.19 28.19 27.15 0 25,800 -1.1
06/01/2022
28.19
 88,700 28.45 28.81 27.71 200 15,800 -0.7
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2022
28.45
 60,900 28.84 29.17 28.22 100 22,300 -1.0
04/01/2022
28.84
 15,500 29.29 29.55 28.81 800 2,700 -0.1
31/12/2021
29.29
 53,800 29.03 29.81 28.26 44,000 500 2.0
30/12/2021
29.03
 20,200 28.68 29.36 28.52 3,300 400 0.1
29/12/2021
28.68
 19,200 29.23 29.55 28.26 4,400 1,000 0.2
28/12/2021
29.23
 16,900 29.55 29.55 28.59 1,000 1,100 0.0
27/12/2021
29.55
 19,500 28.84 30.13 28.59 3,500 1,100 0.1
24/12/2021
28.84
 55,000 28.91 28.94 27.88 0 0 0
23/12/2021
28.91
 33,700 28.91 28.91 27.88 10,700 700 0.4
22/12/2021
28.91
 49,200 29.48 29.68 28.91 8,900 100 0.4
21/12/2021
29.48
 9,100 29.52 29.52 29.10 1,100 200 0.0
20/12/2021
29.52
 60,900 29.42 30.00 28.91 41,700 2,400 1.8
17/12/2021
29.42
 20,000 29.61 29.71 29.32 9,300 1,000 0.4
16/12/2021
29.61
 44,100 29.42 29.61 29.29 15,000 200 0.7
15/12/2021
29.42
 38,000 29.29 29.77 29.03 12,800 0 0.6
14/12/2021
29.29
 35,900 29.16 29.68 29.10 8,700 600 0.4
13/12/2021
29.16
 26,000 29.10 29.55 28.91 100 1,000 0.0
10/12/2021
29.10
 36,100 29.16 29.16 28.78 17,500 200 0.8
09/12/2021
29.16
 36,000 29.00 29.20 28.65 2,500 17,800 -0.7
08/12/2021
29.00
 43,200 28.91 29.23 28.71 300 20,300 -0.9
07/12/2021
28.91
 38,300 28.91 29.55 28.81 1,100 23,000 -1.0
06/12/2021
28.91
 62,300 30.64 30.64 28.59 1,500 4,600 -0.1
03/12/2021
30.64
 66,000 30.99 30.99 29.90 900 3,900 -0.1
02/12/2021
30.99
 108,200 30.83 31.80 30.16 44,200 4,400 1.9
01/12/2021
30.83
 33,800 31.99 31.99 30.83 15,000 2,300 0.6
30/11/2021
31.99
 130,700 30.74 32.76 29.87 92,400 5,300 4.2
29/11/2021
30.74
 153,500 29.93 31.15 28.33 51,900 2,200 1.7
26/11/2021
29.93
 41,300 30.42 30.42 29.55 2,500 4,100 -0.1
25/11/2021
30.42
 63,100 30.74 30.74 29.81 7,300 4,100 0.1
24/11/2021
30.74
 282,300 28.75 30.74 28.07 121,300 600 5.6
23/11/2021
28.75
 71,900 27.69 28.75 27.62 26,500 100 1.2
22/11/2021
27.69
 105,200 28.07 28.14 27.62 52,500 3,100 2.1
19/11/2021
28.07
 122,000 28.52 28.71 28.07 74,000 2,400 3.2
18/11/2021
28.52
 86,600 28.52 28.78 28.20 46,300 12,200 1.5
17/11/2021
28.52
 280,400 27.94 29.23 27.94 146,800 4,000 6.3
16/11/2021
27.94
 87,400 28.20 28.26 27.62 10,100 100 0.4
15/11/2021
28.20
 118,000 27.94 28.30 27.81 17,900 0 0.8
12/11/2021
27.94
 88,200 28.20 28.71 27.91 15,200 2,900 0.5
11/11/2021
28.20
 59,100 28.91 29.10 27.36 16,100 800 0.7
10/11/2021
28.91
 95,800 28.26 29.55 27.97 36,200 0 1.6
09/11/2021
28.26
 60,200 28.59 28.59 28.14 1,700 0 0.1
08/11/2021
28.59
 198,200 27.75 28.59 27.62 19,200 39,700 -0.9
05/11/2021
27.75
 75,900 27.94 27.94 27.53 6,800 25,400 -0.8
04/11/2021
27.94
 141,600 27.11 28.01 27.30 3,600 30,500 -1.0
03/11/2021
27.11
 191,100 26.92 27.88 26.66 1,000 51,600 -2.1
02/11/2021
26.92
 105,000 26.69 26.98 26.34 2,000 41,300 -1.6
01/11/2021
26.69
 77,800 26.95 26.98 26.37 2,000 4,700 -0.1
29/10/2021
26.95
 132,000 27.43 27.43 26.95 0 1,400 -0.1
28/10/2021
27.43
 82,000 27.53 27.62 26.98 0 600 0.0
27/10/2021
27.53
 45,900 27.36 27.59 27.04 5,200 0 0.2
26/10/2021
27.36
 62,000 27.62 27.62 26.53 700 1,000 0.0
25/10/2021
27.62
 32,000 27.81 28.20 27.49 0 100 0.0
22/10/2021
27.81
 50,900 27.62 27.88 27.53 600 600 0.0
21/10/2021
27.62
 48,000 27.62 28.01 27.62 0 600 0.0
20/10/2021
27.62
 98,800 27.43 28.26 27.30 800 1,300 0.0
19/10/2021
27.43
 28,700 27.56 27.75 27.43 0 2,000 -0.1
18/10/2021
27.56
 47,600 27.78 27.94 27.49 20,000 700 0.8
15/10/2021
27.78
 40,000 27.88 27.94 27.69 200 300 0.0
14/10/2021
27.88
 25,200 28.07 28.07 27.85 0 1,500 -0.1
13/10/2021
28.07
 33,300 28.20 28.42 27.81 0 5,500 -0.2
12/10/2021
28.20
 75,700 28.20 28.42 27.49 6,300 300 0.3
11/10/2021
28.20
 50,800 28.20 28.52 27.81 0 500 0
08/10/2021
28.20
 87,500 28.59 28.59 27.97 21,800 3,800 0.8
07/10/2021
28.59
 229,200 27.17 28.75 27.17 111,500 900 4.9
06/10/2021
27.17
 30,500 26.79 27.49 26.85 9,100 2,100 0.3
05/10/2021
26.79
 80,400 26.72 27.62 26.47 19,100 400 0.8
04/10/2021
26.72
 47,500 26.50 26.98 26.40 100 300 0.0
01/10/2021
26.50
 64,800 26.63 26.98 26.40 70,209 59,209 0.5
30/09/2021
26.63
 42,700 26.50 26.98 26.34 200 1,300 0.0
29/09/2021
26.50
 44,800 26.85 26.85 26.11 400 2,600 -0.1
28/09/2021
26.85
 50,000 26.24 26.88 25.82 13,000 1,800 0.5
27/09/2021
26.24
 114,700 26.69 26.92 25.92 32,800 42,900 -0.4
24/09/2021
26.69
 86,900 27.30 27.30 26.66 30,000 7,100 1.0
23/09/2021
27.30
 119,900 27.49 27.72 26.72 27,300 73,300 -1.9
22/09/2021
27.49
 101,100 26.53 27.62 26.27 51,900 3,800 2.1
21/09/2021
26.53
 115,100 27.08 27.08 26.02 4,200 3,500 0.0
20/09/2021
27.08
 64,700 27.24 27.36 26.47 1,500 8,000 -0.3
17/09/2021
27.24
 74,800 26.72 27.27 26.79 41,300 0 1.7
16/09/2021
26.72
 187,400 27.49 28.01 26.72 18,500 157,100 -5.8
15/09/2021
27.49
 42,200 27.30 27.59 26.98 1,700 5,000 -0.1
14/09/2021
27.30
 97,600 27.36 27.62 27.30 23,100 0 1.0
13/09/2021
27.36
 135,300 28.14 28.14 27.33 21,800 24,800 -0.1
10/09/2021
28.14
 35,900 28.14 28.20 27.88 10,000 100 0.4
09/09/2021
28.14
 111,100 28.23 28.23 27.49 17,400 19,300 -0.1

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