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)
08/09/2021
28.23
 69,200 28.59 28.59 27.81 9,800 6,000 0.2
07/09/2021
28.59
 117,300 29.03 29.48 28.59 35,000 28,600 0.3
06/09/2021
29.03
 254,300 28.07 29.23 27.81 52,200 55,700 -0.1
01/09/2021
28.07
 75,200 27.81 28.14 27.75 0 0 0
31/08/2021
27.81
 143,600 28.14 28.33 27.81 35,000 15,000 0.9
30/08/2021
28.14
 167,100 28.07 28.46 27.69 49,100 44,700 0.2
27/08/2021
28.07
 128,400 26.98 28.26 26.88 18,600 1,000 0.8
26/08/2021
26.98
 120,400 27.01 27.30 26.59 48,100 32,700 0.7
25/08/2021
27.01
 106,000 26.92 27.40 26.34 48,900 15,700 1.4
24/08/2021
26.92
 135,200 25.69 26.98 25.69 45,100 33,100 0.5
23/08/2021
25.69
 300,200 27.33 27.33 25.57 56,400 67,800 -0.5
20/08/2021
27.33
 261,700 29.36 29.36 27.33 700 38,400 -1.7
19/08/2021
29.36
 146,600 28.97 29.55 28.26 49,300 30,500 0.8
18/08/2021
28.97
 179,400 29.10 29.10 28.14 52,700 37,400 0.7
17/08/2021
29.10
 239,200 29.90 29.93 28.59 24,000 66,700 -1.9
16/08/2021
29.90
 225,000 28.91 30.51 28.91 98,500 44,800 2.5
13/08/2021
28.91
 471,200 28.04 29.36 28.01 37,800 145,400 -4.1
12/08/2021
28.04
 456,600 26.21 28.04 26.14 61,800 1,800 2.5
11/08/2021
26.21
 220,900 25.63 26.92 25.76 0 1,500 -0.1
10/08/2021
25.63
 80,000 25.63 26.08 25.37 200 2,800 -0.1
09/08/2021
25.63
 301,800 24.54 25.69 24.47 8,400 100 0.3
06/08/2021
24.54
 65,100 24.41 24.70 24.22 19,900 0 0.8
05/08/2021
24.41
 64,000 24.12 24.41 23.83 13,100 4,600 0.3
04/08/2021
24.12
 125,000 24.35 24.44 23.80 1,800 23,300 -0.8
03/08/2021
24.35
 97,300 24.47 24.67 24.31 900 15,100 -0.5
02/08/2021
24.47
 126,400 24.51 24.67 24.22 0 18,600 -0.7
30/07/2021
24.51
 108,800 24.60 25.18 24.47 0 54,200 -2.1
29/07/2021
24.60
 40,000 24.86 24.86 24.41 0 700 0.0
28/07/2021
24.86
 74,600 24.15 25.37 24.41 0 600 0.0
27/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2021
24.15
 50,400 23.96 24.54 23.90 23,400 900 0.8
26/07/2021
23.96
 102,100 23.31 24.08 23.34 1,600 3,300 -0.1
23/07/2021
23.31
 41,800 23.28 23.44 23.25 300 6,100 -0.2
22/07/2021
23.28
 40,200 23.10 23.37 23.16 600 3,000 -0.1
21/07/2021
23.10
 20,100 23.10 23.34 23.10 200 8,000 -0.3
20/07/2021
23.10
 26,000 22.91 23.16 22.85 300 1,500 0.0
19/07/2021
22.91
 27,300 23.22 23.22 22.73 0 300 0.0
16/07/2021
23.22
 44,400 22.85 23.31 22.97 0 100 0.0
15/07/2021
22.85
 46,400 22.85 23.40 22.29 400 5,700 -0.2
14/07/2021
22.85
 54,100 22.85 23.13 22.57 0 3,800 -0.1
13/07/2021
22.85
 48,900 22.23 22.91 22.29 10,000 700 0.3
12/07/2021
22.23
 99,000 23.03 23.03 22.08 300 3,600 -0.1
09/07/2021
23.03
 98,100 23.53 23.53 22.54 0 700 0.0
08/07/2021
23.53
 30,800 23.59 23.71 23.34 0 4,900 -0.2
07/07/2021
23.59
 48,700 23.77 23.77 23.16 2,200 900 0.0
06/07/2021
23.77
 241,700 23.87 24.82 23.77 35,200 2,700 1.3
05/07/2021
23.87
 67,100 23.77 23.87 23.53 35,200 2,500 1.2
02/07/2021
23.77
 78,400 23.90 23.93 23.71 40,200 0 1.5
01/07/2021
23.90
 55,900 23.96 24.02 23.71 3,000 500 0.1
30/06/2021
23.96
 110,600 23.47 24.02 23.47 1,200 0 0.0
29/06/2021
23.47
 73,500 23.84 23.90 23.47 2,800 2,300 0.0
28/06/2021
23.84
 17,900 23.53 23.84 23.53 4,200 0 0.2
25/06/2021
23.53
 213,800 23.47 24.21 23.34 158,400 0 6.1
24/06/2021
23.47
 104,200 23.47 23.96 23.22 65,000 3,500 2.4
23/06/2021
23.47
 132,800 24.18 24.18 23.16 34,400 3,700 1.2
22/06/2021
24.18
 226,700 23.71 24.42 23.40 150,800 3,200 5.8
21/06/2021
23.71
 56,400 23.84 23.84 23.28 3,300 1,700 0.1
18/06/2021
23.84
 388,200 22.94 23.90 22.79 9,200 277,811 -9.6
17/06/2021
22.94
 253,100 22.79 22.94 22.42 114,000 21,100 3.4
16/06/2021
22.79
 96,500 22.91 22.91 22.54 1,700 9,700 -0.3
15/06/2021
22.91
 34,600 22.97 22.97 22.85 100 2,000 -0.1
14/06/2021
22.97
 84,200 23.10 23.10 22.91 0 508,300 -17.8
11/06/2021
23.10
 90,800 23.03 23.16 22.97 12,500 17,900 -0.2
10/06/2021
23.03
 35,600 23.06 23.06 22.85 0 400 0.0
09/06/2021
23.06
 85,000 23.22 23.22 22.85 20,000 4,100 0.6
08/06/2021
23.22
 118,400 23.25 23.28 22.54 50,000 600 1.8
07/06/2021
23.25
 82,600 23.28 23.28 22.85 46,000 900 1.7
04/06/2021
23.28
 231,700 23.47 23.47 22.82 49,600 200 1.8
03/06/2021
23.47
 31,900 23.77 23.81 23.40 100 0 0.0
02/06/2021
23.77
 103,100 22.97 24.02 22.85 36,100 315,000 -9.7
01/06/2021
22.97
 42,300 23.22 23.22 22.85 467,000 650,000 -6.4
31/05/2021
23.22
 69,900 24.08 24.08 23.03 300 1,200 0.0
28/05/2021
24.08
 105,800 24.08 24.15 23.59 45,000 38,800 0.2
27/05/2021
24.08
 73,100 24.08 24.33 23.53 30,800 17,400 0.5
26/05/2021
24.08
 256,100 22.85 24.42 22.54 120,000 84,200 1.4
25/05/2021
22.85
 66,000 23.03 23.06 22.66 28,300 28,100 0.0
24/05/2021
23.03
 65,800 23.03 23.10 22.66 0 7,400 -0.3
21/05/2021
23.03
 162,100 21.55 23.03 21.30 115,400 60,800 2.0
20/05/2021
21.55
 84,600 21.55 21.55 21.00 40,000 2,200 1.3
19/05/2021
21.55
 32,700 21.58 21.61 21.34 100 4,100 -0.1
18/05/2021
21.58
 29,000 21.80 21.80 21.55 10,900 7,500 0.1
17/05/2021
21.80
 72,800 21.74 21.80 21.49 14,200 17,500 -0.1
14/05/2021
21.74
 60,100 21.61 21.77 21.58 21,800 25,800 -0.1
13/05/2021
21.61
 58,800 21.98 21.98 21.58 3,800 2,900 0.0
12/05/2021
21.98
 75,500 21.86 22.01 21.68 33,400 25,800 0.3
11/05/2021
21.86
 51,100 21.95 21.95 21.55 2,000 5,300 -0.1
10/05/2021
21.95
 121,500 21.98 21.98 21.49 8,300 4,000 0.2
07/05/2021
21.98
 77,700 22.11 22.11 21.77 3,500 14,800 -0.4
06/05/2021
22.11
 86,100 22.35 22.35 21.95 33,500 9,400 0.9
05/05/2021
22.35
 136,600 22.54 22.54 21.92 2,200 12,800 -0.4
04/05/2021
22.54
 89,700 22.85 22.85 22.20 5,000 2,600 0.1
29/04/2021
22.85
 105,400 22.54 22.97 22.54 9,100 36,500 -1.0
28/04/2021
22.54
 194,700 21.55 22.79 21.43 500 132,230 -4.7
27/04/2021
21.55
 82,400 22.05 22.05 21.43 10,000 31,500 -0.8
26/04/2021
22.05
 44,100 22.54 22.54 21.92 0 19,700 -0.7
23/04/2021
22.54
 32,700 22.54 22.54 22.48 1,100 19,500 -0.7
22/04/2021
22.54
 62,400 22.85 22.85 22.48 1,200 23,900 -0.8
20/04/2021
22.85
 56,200 22.85 22.91 22.79 1,100 43,200 -1.6
19/04/2021
22.85
 58,900 22.91 22.91 22.73 1,200 34,000 -1.2
16/04/2021
22.91
 87,700 23.16 23.22 22.85 100 531,600 -18.7
15/04/2021
23.16
 47,400 23.56 23.56 23.16 1,200 10,500 -0.4

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