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)
14/04/2021
23.56
 32,300 23.59 23.59 23.34 1,000 15,500 -0.6
13/04/2021
23.59
 99,500 23.59 23.68 23.47 0 73,400 -2.8
12/04/2021
23.59
 94,200 23.53 23.62 23.50 0 37,100 -1.4
09/04/2021
23.53
 34,100 23.50 23.62 23.47 1,400 7,300 -0.2
08/04/2021
23.50
 33,600 23.68 23.74 23.50 0 14,200 -0.5
07/04/2021
23.68
 29,900 23.74 23.74 23.53 100 12,400 -0.5
06/04/2021
23.74
 64,600 23.93 23.93 23.74 0 54,100 -2.1
05/04/2021
23.93
 21,000 23.93 23.96 23.90 0 700 0.0
02/04/2021
23.93
 55,400 23.77 24.21 23.77 0 29,200 -1.1
01/04/2021
23.77
 21,100 23.74 23.81 23.65 0 10,400 -0.4
31/03/2021
23.74
 37,500 23.59 23.81 23.47 2,000 31,400 -1.1
30/03/2021
23.59
 47,300 23.53 23.62 23.40 400 9,800 -0.4
29/03/2021
23.53
 39,800 23.53 23.59 23.47 1,500 29,600 -1.1
26/03/2021
23.53
 58,500 23.71 23.71 23.40 100 7,400 -0.3
25/03/2021
23.71
 21,200 23.77 23.84 23.71 0 3,300 -0.1
24/03/2021
23.77
 31,900 23.84 23.84 23.65 0 2,000 -0.1
23/03/2021
23.84
 25,100 24.18 24.18 23.84 100 4,100 -0.2
22/03/2021
24.18
 29,300 24.18 24.27 24.18 0 1,500 -0.1
19/03/2021
24.18
 18,400 24.08 24.24 24.08 1,600 600 0.0
18/03/2021
24.08
 31,600 23.96 24.21 24.02 100 100 0
17/03/2021
23.96
 38,200 23.93 24.02 23.93 200 11,000 -0.4
16/03/2021
23.93
 36,300 24.15 24.18 23.93 5,000 20,800 -0.6
15/03/2021
24.15
 27,300 24.18 24.30 24.08 3,000 600 0.1
12/03/2021
24.18
 22,700 24.24 24.27 24.08 8,000 1,100 0.3
11/03/2021
24.24
 37,300 24.02 24.45 24.08 200 1,500 -0.1
10/03/2021
24.02
 18,400 23.90 24.15 23.90 0 100 0.0
09/03/2021
23.90
 13,100 24.21 24.21 23.77 0 2,000 -0.1
08/03/2021
24.21
 32,000 24.21 24.33 24.02 5,000 3,300 0.1
05/03/2021
24.21
 21,900 24.70 24.70 23.96 0 4,300 -0.2
04/03/2021
24.70
 92,300 24.52 24.70 24.39 65,000 1,700 2.5
03/03/2021
24.52
 98,900 24.08 24.70 23.96 61,200 26,700 1.4
02/03/2021
24.08
 98,800 24.08 24.15 23.93 51,000 76,500 -1.0
01/03/2021
24.08
 318,700 23.96 24.15 22.29 150,100 263,200 -4.2
26/02/2021
23.96
 16,500 23.90 23.99 23.71 1,200 500 0.0
25/02/2021
23.90
 93,400 23.74 23.90 23.68 0 26,600 -1.0
24/02/2021
23.74
 127,800 23.96 24.08 23.74 101,000 130,800 -1.1
23/02/2021
23.96
 32,100 24.24 24.33 23.77 5,400 1,700 0.1
22/02/2021
24.24
 39,500 24.58 24.64 23.84 100 2,800 -0.1
19/02/2021
24.58
 26,200 24.89 24.89 24.08 1,000 700 0.0
18/02/2021
24.89
 11,900 24.70 25.29 24.70 100 800 0.0
17/02/2021
24.70
 22,600 25.32 25.32 24.39 23,140 23,830 -0.3
09/02/2021
25.32
 75,500 23.84 25.32 23.77 50,300 2,300 1.9
08/02/2021
23.84
 88,900 24.30 24.30 23.77 0 7,200 -0.3
05/02/2021
24.30
 41,600 24.27 24.30 24.27 0 0 0
04/02/2021
24.27
 20,900 24.30 24.45 24.08 4,500 1,900 0.1
03/02/2021
24.30
 34,500 24.39 24.55 24.27 0 8,600 -0.3
02/02/2021
24.39
 49,100 23.77 24.39 23.65 9,400 3,400 0.2
01/02/2021
23.77
 122,500 24.05 24.27 23.47 77,900 2,900 2.9
29/01/2021
24.05
 51,300 23.03 24.08 22.97 16,100 14,900 0.1
28/01/2021
23.03
 248,000 24.76 24.76 23.03 80,000 4,400 2.9
27/01/2021
24.76
 100,300 24.70 24.76 24.67 15,000 4,100 0.4
26/01/2021
24.70
 48,400 25.32 25.32 24.15 23,200 2,100 0.8
25/01/2021
25.32
 56,000 25.26 25.38 25.26 24,100 500 1.0
22/01/2021
25.26
 65,200 25.07 25.44 25.23 32,200 1,800 1.2
21/01/2021
25.07
 29,500 24.64 25.26 24.92 7,900 8,200 0.0
20/01/2021
24.64
 92,800 23.96 24.82 23.84 27,800 3,200 1.0
19/01/2021
23.96
 82,900 25.75 25.75 23.96 2,500 4,300 -0.1
18/01/2021
25.75
 65,400 25.81 26.24 25.69 25,000 3,500 0.9
15/01/2021
25.81
 56,900 26.03 26.03 25.72 0 2,900 -0.1
14/01/2021
26.03
 49,200 26.06 26.49 25.75 2,900 3,300 0.0
13/01/2021
26.06
 132,200 25.75 26.83 25.94 1,900 0 0.1
12/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2021
25.75
 78,400 25.57 25.94 25.35 5,700 1,500 0.2
11/01/2021
25.57
 63,100 25.63 25.69 24.42 300 2,200 -0.1
08/01/2021
25.63
 151,200 25.81 26.02 25.63 2,000 28,400 -1.1
07/01/2021
25.81
 138,100 25.02 25.87 25.02 13,100 51,000 -1.6
06/01/2021
25.02
 104,600 24.54 25.17 24.69 2,800 0 0.1
05/01/2021
24.54
 105,000 23.88 24.75 23.88 34,900 1,000 1.4
04/01/2021
23.88
 103,600 23.52 24.03 23.46 17,000 400 0.7
31/12/2020
23.52
 104,170 23.52 23.64 22.97 3,580 50 0.1
30/12/2020
23.52
 130,950 23.52 23.64 23.33 62,420 10 2.4
29/12/2020
23.52
 70,730 23.27 23.70 23.30 5,650 100 0.2
28/12/2020
23.27
 104,640 23.06 23.30 22.97 300 0 0.0
25/12/2020
23.06
 209,570 23.03 23.27 23.03 78,380 149,920 -2.7
24/12/2020
23.03
 153,530 23.49 23.88 21.86 104,350 40,310 2.5
23/12/2020
23.49
 141,750 23.91 23.91 23.46 25,100 53,610 -1.1
22/12/2020
23.91
 50,660 24.00 24.00 23.58 10,830 2,710 0.3
21/12/2020
24.00
 184,000 23.76 24.00 23.33 82,450 10,590 2.8
18/12/2020
23.76
 145,860 23.46 23.97 23.46 35,170 10 1.4
17/12/2020
23.46
 94,690 23.76 23.76 23.27 56,960 840 2.2
16/12/2020
23.76
 227,120 23.67 24.06 23.67 172,340 106,000 2.6
15/12/2020
23.67
 92,670 23.64 23.85 23.55 48,830 350 1.9
14/12/2020
23.64
 139,170 23.27 23.85 23.21 40,980 30 1.6
11/12/2020
23.27
 56,320 23.15 23.52 23.03 5,220 2,750 0.1
10/12/2020
23.15
 85,700 24.03 24.03 22.37 1,800 0 0.1
09/12/2020
24.03
 161,650 23.61 24.24 23.52 64,740 0 2.6
08/12/2020
23.61
 158,910 23.15 23.73 23.21 33,750 3,130 1.2
07/12/2020
23.15
 51,980 23.40 23.40 23.09 0 3,000 -0.1
04/12/2020
23.40
 69,480 23.67 23.67 23.40 2,010 0 0.1
03/12/2020
23.67
 109,830 23.67 23.82 23.46 7,330 2,800 0.2
02/12/2020
23.67
 408,240 22.61 23.94 22.34 132,310 100,000 1.2
01/12/2020
22.61
 149,880 22.52 22.61 21.83 41,090 260 1.5
30/11/2020
22.52
 48,400 22.61 22.85 22.49 8,890 1,400 0.3
27/11/2020
22.61
 84,140 22.37 22.88 22.25 1,700 10 0.1
26/11/2020
22.37
 62,810 22.49 22.49 22.31 3,260 0 0.1
25/11/2020
22.49
 75,760 22.73 22.79 22.25 150 5,230 -0.2
24/11/2020
22.73
 89,860 22.85 22.91 22.43 980 1,340 0.0
23/11/2020
22.85
 114,030 22.61 23.27 22.37 3,050 14,200 -0.4
20/11/2020
22.61
 305,530 21.83 22.79 21.83 56,680 122,950 -2.4
19/11/2020
21.83
 131,200 21.89 22.31 21.77 4,880 35,780 -1.1
18/11/2020
21.89
 230,300 21.50 22.25 21.47 4,510 71,020 -2.4

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