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)
17/11/2020
21.50
 73,410 21.16 21.59 21.25 7,430 0 0.3
16/11/2020
21.16
 99,530 21.31 21.65 21.10 1,770 0 0.1
13/11/2020
21.31
 29,920 21.31 21.47 21.25 640 0 0.0
12/11/2020
21.31
 46,850 21.25 21.47 21.25 1,180 14,430 -0.5
11/11/2020
21.25
 107,200 21.22 21.65 21.22 0 73,650 -2.6
10/11/2020
21.22
 134,910 21.59 21.95 21.22 1,880 38,520 -1.3
09/11/2020
21.59
 49,900 21.16 21.62 21.10 1,820 10 0.1
06/11/2020
21.16
 134,700 21.10 21.53 21.01 37,000 33,070 0.1
05/11/2020
21.10
 67,410 21.10 21.22 20.95 31,000 0 1.1
04/11/2020
21.10
 24,350 21.22 21.22 20.92 740 100 0.0
03/11/2020
21.22
 39,040 20.92 21.31 20.92 14,030 1,810 0.4
02/11/2020
20.92
 147,800 21.07 21.13 20.86 66,200 2,950 2.2
30/10/2020
21.07
 186,000 21.04 21.47 21.04 0 105,110 -3.7
29/10/2020
21.04
 65,850 20.56 21.04 20.11 38,000 5,060 1.1
28/10/2020
20.56
 108,460 20.80 20.92 20.53 50,010 12,730 1.3
27/10/2020
20.80
 158,620 21.13 21.13 20.80 75,000 106,480 -1.1
26/10/2020
21.13
 52,910 21.28 21.28 21.07 50 5,600 -0.2
23/10/2020
21.28
 51,110 21.28 21.38 21.07 0 710 0.0
22/10/2020
21.28
 37,850 21.16 21.28 20.95 10,810 5,060 0.2
21/10/2020
21.16
 55,020 21.22 21.44 21.10 0 7,210 -0.3
20/10/2020
21.22
 54,590 21.16 21.28 21.01 6,190 3,320 0.1
19/10/2020
21.16
 133,850 21.83 21.83 21.10 0 6,670 -0.2
16/10/2020
21.83
 80,890 21.89 21.95 21.77 46,000 50,850 -0.2
15/10/2020
21.89
 103,060 22.01 22.28 21.89 63,010 28,720 1.2
14/10/2020
22.01
 134,300 22.13 22.31 21.77 63,000 50,470 0.5
13/10/2020
22.13
 56,240 22.04 22.31 22.07 6,000 30,150 -0.9
12/10/2020
22.04
 145,820 22.04 22.43 22.01 24,870 45,430 -0.8
09/10/2020
22.04
 51,790 22.10 22.10 21.98 10,560 2,200 0.3
08/10/2020
22.10
 74,200 22.04 22.31 21.98 3,870 0 0.1
07/10/2020
22.04
 199,830 22.25 22.43 21.95 75,340 26,250 1.8
06/10/2020
22.25
 165,360 22.25 22.52 22.19 65,920 66,730 0.0
05/10/2020
22.25
 170,830 21.80 22.61 22.10 5,670 52,000 -1.7
02/10/2020
21.80
 415,460 21.19 22.16 21.19 7,470 95,990 -3.2
01/10/2020
21.19
 74,120 21.10 21.28 21.10 20,000 190 0.7
30/09/2020
21.10
 124,470 21.10 21.16 21.01 68,000 3,550 2.3
29/09/2020
21.10
 176,850 21.28 21.31 21.01 111,610 72,070 1.4
28/09/2020
21.28
 47,840 21.25 21.41 21.22 6,870 1,390 0.2
25/09/2020
21.25
 37,550 21.22 21.41 21.19 15,530 2,090 0.5
24/09/2020
21.22
 60,710 21.10 21.44 21.10 1,140 2,010 0.0
23/09/2020
21.10
 136,010 21.07 21.16 21.04 53,730 2,260 1.8
22/09/2020
21.07
 80,170 21.19 21.19 21.04 16,000 70 0.6
21/09/2020
21.19
 131,040 21.22 21.34 21.10 15,800 6,560 0.3
18/09/2020
21.22
 53,460 21.16 21.28 21.13 6,600 250 0.2
17/09/2020
21.16
 74,120 21.25 21.41 21.13 16,750 2,460 0.5
16/09/2020
21.25
 80,110 21.22 21.41 21.19 9,900 2,660 0.3
15/09/2020
21.22
 161,410 21.47 21.47 21.16 36,600 32,190 0.2
14/09/2020
21.47
 78,950 21.47 21.65 21.41 17,510 16,950 0.0
11/09/2020
21.47
 195,120 21.41 21.77 21.41 8,300 100,000 -3.3
10/09/2020
21.41
 42,650 21.16 21.41 21.22 0 1,190 0.0
09/09/2020
21.16
 49,480 21.22 21.22 21.04 5,390 760 0.2
08/09/2020
21.22
 91,830 21.19 21.41 21.04 17,010 2,050 0.5
07/09/2020
21.19
 70,910 21.53 21.53 21.19 7,800 16,200 -0.3
04/09/2020
21.53
 80,080 21.59 21.59 21.10 0 350 0.0
03/09/2020
21.59
 87,930 21.65 21.77 21.50 5,010 11,570 -0.2
01/09/2020
21.65
 74,100 21.62 21.83 21.16 5,000 26,640 -0.8
31/08/2020
21.62
 117,440 21.83 22.13 21.59 5,000 54,080 -1.8
28/08/2020
21.83
 299,800 21.25 22.16 21.38 2,900 83,650 -2.9
27/08/2020
21.25
 53,170 21.04 21.28 21.04 3,850 1,830 0.1
26/08/2020
21.04
 93,720 21.04 21.28 21.04 5,000 12,250 -0.3
25/08/2020
21.04
 128,870 21.07 21.41 21.04 100 32,760 -1.1
24/08/2020
21.07
 143,090 21.28 21.47 21.04 0 87,750 -3.1
21/08/2020
21.28
 99,160 20.98 21.28 20.50 0 1,500 -0.1
20/08/2020
20.98
 49,350 21.22 21.31 20.95 0 12,070 -0.4
19/08/2020
21.22
 38,660 21.04 21.59 21.10 0 3,450 -0.1
18/08/2020
21.04
 102,050 21.04 21.28 20.86 50 55,820 -1.9
17/08/2020
21.04
 66,020 21.34 21.34 20.77 0 1,820 -0.1
14/08/2020
21.34
 68,620 21.44 21.53 21.22 500 6,940 -0.2
13/08/2020
21.44
 61,080 21.71 22.01 21.34 0 6,000 -0.2
12/08/2020
21.71
 149,750 20.47 21.71 20.47 40,000 4,860 1.2
11/08/2020
20.47
 29,820 20.59 20.98 20.44 414,500 416,850 14.0
10/08/2020
20.59
 55,990 20.47 21.04 20.41 0 4,880 -0.2
07/08/2020
20.47
 37,180 20.50 20.62 20.38 0 4,220 -0.1
06/08/2020
20.50
 71,630 20.50 20.62 20.44 23,220 25,380 -0.1
05/08/2020
20.50
 235,920 20.50 21.10 20.38 70,890 162,430 -3.1
04/08/2020
20.50
 66,810 20.20 20.50 20.08 24,000 3,280 0.7
03/08/2020
20.20
 88,200 19.99 20.50 19.84 35,930 24,150 0.4
31/07/2020
19.99
 22,980 20.29 20.29 19.84 10,380 600 0.3
30/07/2020
20.29
 92,040 20.23 20.50 19.84 125,800 20,710 3.5
29/07/2020
20.23
 163,330 20.68 20.68 19.60 125,800 20,710 3.5
28/07/2020
20.68
 231,050 19.63 20.98 19.78 138,140 70,000 2.3
27/07/2020
19.63
 231,140 21.10 21.10 19.63 125,510 9,800 3.9
24/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2020
21.10
 142,940 22.85 22.85 21.10 56,130 3,870 1.9
23/07/2020
22.85
 125,490 22.68 22.91 22.21 77,200 0 2.9
22/07/2020
22.68
 179,140 23.18 23.20 22.50 111,410 33,550 3.0
21/07/2020
23.18
 180,470 23.18 23.38 22.85 78,670 41,120 1.5
20/07/2020
23.18
 114,080 23.44 23.50 23.18 57,500 4,870 2.1
17/07/2020
23.44
 142,950 23.38 23.44 23.09 78,060 80 3.1
16/07/2020
23.38
 110,720 22.94 23.47 22.94 28,000 3,400 1.0
15/07/2020
22.94
 130,360 23.20 23.47 22.91 71,100 5,260 2.6
14/07/2020
23.20
 280,750 22.03 23.47 22.03 60,820 0 2.4
13/07/2020
22.03
 135,360 21.38 22.15 21.68 40,120 200 1.5
10/07/2020
21.38
 138,740 21.59 21.79 21.35 70,820 37,300 1.2
09/07/2020
21.59
 196,940 21.41 22.03 21.38 35,370 0 1.3
08/07/2020
21.41
 122,310 20.91 21.44 20.91 48,970 0 1.8
07/07/2020
20.91
 85,660 20.88 21.06 20.85 34,150 2,270 1.1
06/07/2020
20.88
 139,450 21.03 21.68 20.88 41,290 1,600 1.4
03/07/2020
21.03
 115,350 21.15 21.21 21.03 41,630 0 1.5
02/07/2020
21.15
 124,750 20.85 21.15 20.85 26,230 0 0.9
01/07/2020
20.85
 174,560 21.09 21.71 20.85 17,140 30,000 -0.5
30/06/2020
21.09
 392,610 19.77 21.09 19.80 31,730 2,420 1.0

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