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)
01/05/2026
50.45
 394,300 48.98 51.43 48.98 0 0 0
30/04/2026
50.84
 341,700 48.78 50.94 48.10 0 0 0
29/04/2026
48.98
 68,400 48.39 48.98 48.39 0 0 0
28/04/2026
48.69
 63,900 48.98 49.18 48.34 0 0 0
27/04/2026
50.84
 341,700 48.78 50.94 48.10 0 0 0
24/04/2026
49.08
 165,000 48.29 49.18 47.71 0 0 0
23/04/2026
48.25
 289,100 49.76 49.76 48.20 0 0 0
22/04/2026
49.18
 506,300 49.86 50.74 48.88 0 0 0
21/04/2026
49.96
 160,600 49.57 50.55 49.37 0 0 0
20/04/2026
49.57
 161,300 49.67 49.96 48.98 0 0 0
17/04/2026
49.76
 399,100 50.25 50.74 49.47 0 0 0
16/04/2026
50.16
 164,200 50.84 51.72 50.06 0 0 0
15/04/2026
51.82
 1,314,200 49.27 52.41 49.27 0 0 0
14/04/2026
48.98
 126,600 48.39 49.18 48.39 0 0 0
13/04/2026
48.78
 76,600 48.78 49.08 48.49 0 0 0
10/04/2026
49.37
 196,400 48.93 49.67 48.78 0 0 0
09/04/2026
48.93
 137,700 49.18 49.18 48.15 0 0 0
08/04/2026
49.37
 261,800 47.46 49.47 47.36 0 0 0
07/04/2026
47.32
 46,500 47.32 47.51 47.02 0 0 0
06/04/2026
47.41
 77,400 47.41 47.41 47.12 0 0 0
03/04/2026
47.46
 85,800 47.12 47.66 47.12 0 0 0
02/04/2026
47.07
 109,000 47.51 47.56 47.02 0 0 0
01/04/2026
47.66
 388,400 47.95 48.00 47.12 0 0 0
31/03/2026
47.51
 52,600 47.22 47.71 47.22 0 0 0
30/03/2026
47.22
 45,000 47.41 47.81 46.92 0 0 0
27/03/2026
47.85
 55,000 47.02 47.90 46.73 0 0 0
26/03/2026
47.56
 37,800 48.00 48.00 46.53 0 0 0
25/03/2026
47.85
 113,300 47.02 47.85 46.92 0 0 0
24/03/2026
46.83
 121,400 47.81 47.81 46.53 0 0 0
23/03/2026
46.53
 269,200 47.07 47.22 46.43 0 0 0
20/03/2026
48.00
 112,200 48.59 48.59 48.00 0 0 0
19/03/2026
48.69
 98,000 48.98 48.98 48.49 0 0 0
18/03/2026
49.08
 78,800 49.27 49.67 48.98 0 0 0
17/03/2026
49.27
 91,000 48.78 49.47 48.78 0 0 0
16/03/2026
48.98
 116,300 48.78 49.27 48.69 0 0 0
13/03/2026
49.18
 221,500 48.49 49.47 48.44 0 0 0
12/03/2026: Cổ tức tiền mặt tỉ lệ: 25%
12/03/2026
48.78
 287,100 49.76 49.86 48.74 0 0 0
11/03/2026
49.57
 209,800 49.29 49.85 49.19 0 0 0
10/03/2026
49.01
 252,700 49.10 49.29 48.35 0 0 0
09/03/2026
47.05
 707,500 48.07 48.45 46.53 0 0 0
06/03/2026
50.04
 155,500 50.41 50.50 49.85 0 0 0
05/03/2026
50.41
 156,900 50.41 50.78 50.04 0 0 0
04/03/2026
49.85
 323,900 50.41 50.41 48.91 0 0 0
03/03/2026
49.94
 307,000 50.69 51.81 49.94 0 0 0
02/03/2026
51.16
 574,900 50.32 52.18 49.66 0 0 0
27/02/2026
50.88
 284,800 50.78 50.97 50.22 0 0 0
26/02/2026
50.78
 416,800 50.22 50.97 50.04 0 0 0
25/02/2026
50.22
 257,500 50.22 50.69 49.75 0 0 0
24/02/2026
50.22
 230,900 49.66 50.78 49.57 0 0 0
23/02/2026
49.57
 408,300 49.47 51.34 49.38 0 0 0
20/02/2026
48.45
 341,700 46.49 48.54 45.83 0 0 0
19/02/2026
48.45
 341,700 46.49 48.54 45.83 0 0 0
18/02/2026
48.45
 341,700 46.49 48.54 45.83 0 0 0
17/02/2026
48.45
 341,700 46.49 48.54 45.83 0 0 0
16/02/2026
48.45
 341,700 46.49 48.54 45.83 0 0 0
13/02/2026
49.38
 202,000 48.82 49.85 48.35 0 0 0
12/02/2026
48.63
 81,700 48.45 48.91 48.07 0 0 0
11/02/2026
48.45
 88,000 48.63 48.63 48.07 0 0 0
10/02/2026
47.89
 217,700 48.17 48.63 47.89 0 0 0
09/02/2026
48.07
 224,700 48.91 48.91 47.79 0 0 0
06/02/2026
47.70
 410,400 49.10 49.10 47.70 0 0 0
05/02/2026
49.10
 520,700 51.34 51.34 49.10 0 0 0
04/02/2026
51.34
 1,058,100 49.01 52.18 48.63 0 0 0
03/02/2026
48.82
 446,800 47.98 49.19 47.89 0 0 0
02/02/2026
47.89
 166,500 48.26 48.73 47.79 0 0 0
30/01/2026
48.07
 163,000 48.45 48.73 47.89 0 0 0
29/01/2026
48.35
 87,700 47.61 48.35 47.51 0 0 0
28/01/2026
47.70
 115,600 47.61 48.07 47.33 0 0 0
27/01/2026
47.61
 127,800 47.61 48.17 47.51 0 0 0
26/01/2026
47.61
 248,300 48.35 49.29 47.42 0 0 0
23/01/2026
48.45
 93,500 48.91 48.91 48.26 0 0 0
22/01/2026
48.73
 145,400 48.45 48.73 48.17 0 0 0
21/01/2026
47.98
 265,100 49.10 49.29 47.98 0 0 0
20/01/2026
49.29
 314,100 49.01 49.94 48.54 0 0 0
19/01/2026
48.82
 216,200 48.73 49.19 48.45 0 0 0
16/01/2026
49.38
 382,600 49.38 49.47 48.54 0 0 0
15/01/2026
49.47
 263,400 50.32 50.41 48.91 0 0 0
14/01/2026
50.22
 598,300 49.19 50.32 49.10 0 0 0
13/01/2026
48.73
 609,700 47.42 49.94 46.77 0 0 0
12/01/2026
47.05
 333,500 47.33 47.79 46.77 0 0 0
09/01/2026
47.51
 217,700 47.42 47.79 46.77 0 0 0
08/01/2026
47.42
 449,000 47.89 47.89 46.58 0 0 0
07/01/2026
47.61
 255,900 47.89 47.89 46.95 0 0 0
06/01/2026
47.79
 323,400 48.07 48.45 47.33 0 0 0
05/01/2026
48.07
 394,300 46.67 49.01 46.67 0 0 0
02/01/2026
48.07
 163,000 48.45 48.73 47.89 0 0 0
01/01/2026
46.39
 462,000 46.30 48.07 46.30 0 0 0
31/12/2025
46.39
 462,000 46.30 48.07 46.30 0 0 0
30/12/2025
46.30
 98,300 46.35 46.67 45.74 0 0 0
29/12/2025
46.35
 139,200 45.97 46.49 45.27 0 0 0
26/12/2025
45.65
 330,900 46.58 46.58 45.09 0 0 0
25/12/2025
46.58
 186,800 47.14 47.33 46.58 0 0 0
24/12/2025
47.14
 312,100 46.11 47.14 46.11 0 0 0
23/12/2025
46.49
 580,300 47.98 47.98 46.44 0 0 0
22/12/2025
47.89
 272,000 47.51 48.17 47.14 0 0 0
19/12/2025
47.33
 400,200 48.91 48.91 46.95 0 0 0
18/12/2025
48.26
 680,900 48.63 48.63 46.95 0 0 0
17/12/2025
48.63
 514,100 50.13 50.13 47.61 0 0 0
16/12/2025
50.32
 277,600 49.57 50.32 48.63 0 0 0
15/12/2025
49.29
 455,100 48.91 50.41 48.82 0 0 0

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