CTCP Tập đoàn Thiên Long (tlg)

53.90
1.40
(2.67%)
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
(2026-09-04) 		3 5.83% 4,468,200 -68,320 0
49.80
54.70
53.90
2 tháng
(2026-08-05) 		5.90 12.14% 7,689,900 -68,320 0
48.55
54.70
53.90
3 tháng
(2026-07-06) 		6.50 13.54% 9,331,700 -68,320 0
45.85
54.70
53.90
6 tháng
(2026-04-07) 		7.18 15.18% 17,245,900 -68,320 0
45.85
54.70
53.90
12 tháng
(2025-10-09) 		9.67 21.57% 54,705,100 -68,320 0
42.83
57.60
53.90
24 tháng
(2024-10-14) 		16.77 44.46% 128,774,300 -68,320 0
34.75
57.61
53.90
36 tháng
(2023-10-20) 		17.52 47.37% 157,314,400 -68,320 0
32.50
57.61
53.90
60 tháng
(2021-11-01) 		27.81 104.19% 225,509,100 -68,320 0
25.03
57.61
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
40.32
 40,400 40.39 40.54 39.97 0 0 0
11/08/2023
40.54
 63,400 40.11 40.54 39.68 0 0 0
10/08/2023
40.11
 38,900 40.75 40.75 40.11 0 0 0
09/08/2023
40.54
 39,800 40.25 40.82 40.11 0 0 0
08/08/2023
40.25
 82,600 40.47 40.82 40.18 0 0 0
07/08/2023
40.47
 64,700 40.89 41.11 40.32 0 0 0
04/08/2023
41.11
 35,900 41.25 41.25 40.47 0 0 0
03/08/2023
41.18
 36,800 41.18 41.18 40.39 0 0 0
02/08/2023
41.18
 31,800 41.03 41.39 40.82 0 0 0
01/08/2023
41.03
 40,300 41.89 41.89 41.03 0 0 0
31/07/2023
41.89
 88,400 41.82 41.96 41.11 0 0 0
28/07/2023
41.75
 91,600 40.18 41.96 40.11 0 0 0
27/07/2023
40.18
 282,700 42.17 42.17 39.83 0 0 0
26/07/2023
42.10
 29,300 42.32 42.32 41.89 0 0 0
25/07/2023
42.24
 45,200 42.32 42.67 41.67 0 0 0
24/07/2023
42.32
 61,000 43.03 43.03 41.96 0 0 0
21/07/2023
42.81
 44,200 42.67 42.81 42.39 0 0 0
20/07/2023
42.67
 58,000 42.32 42.67 41.96 0 0 0
19/07/2023
42.32
 38,900 42.32 42.32 41.67 0 0 0
18/07/2023
42.24
 98,000 41.96 42.32 41.75 0 0 0
17/07/2023
42.32
 104,300 42.32 42.53 41.25 0 0 0
14/07/2023
42.32
 103,200 42.39 42.39 41.89 0 0 0
13/07/2023
42.17
 49,900 42.46 42.53 41.96 0 0 0
12/07/2023
42.46
 40,000 42.32 42.96 42.03 0 0 0
11/07/2023
42.32
 44,900 42.60 42.67 41.96 0 0 0
10/07/2023
41.96
 42,400 42.39 42.53 41.89 0 0 0
07/07/2023
42.39
 57,600 43.31 43.38 42.17 0 0 0
06/07/2023
43.38
 94,500 42.60 43.38 42.46 0 0 0
05/07/2023
43.67
 264,100 42.96 43.74 42.17 0 0 0
04/07/2023
43.17
 254,900 40.89 43.17 40.89 0 0 0
03/07/2023
41.75
 61,300 41.82 41.82 41.25 0 0 0
30/06/2023
41.75
 197,100 40.75 42.60 40.75 0 0 0
29/06/2023
41.39
 105,600 41.18 42.32 40.89 0 0 0
28/06/2023
41.25
 193,600 40.39 42.60 40.39 0 0 0
27/06/2023
40.75
 124,000 41.53 41.53 40.04 0 0 0
26/06/2023
41.53
 51,500 41.53 41.75 41.11 0 0 0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2023
41.82
 106,800 43.03 43.03 41.82 0 0 0
22/06/2023
42.39
 79,200 42.32 42.66 42.32 0 0 0
21/06/2023
42.52
 210,000 42.32 43.08 42.18 0 0 0
20/06/2023
42.94
 89,700 41.41 43.01 40.65 0 0 0
19/06/2023
41.48
 39,000 41.55 41.55 40.24 0 0 0
16/06/2023
41.62
 189,600 39.13 41.62 39.13 0 0 0
15/06/2023
39.20
 25,700 39.20 39.33 38.92 0 0 0
14/06/2023
39.13
 11,500 39.13 39.75 39.13 0 0 0
13/06/2023
39.13
 64,900 39.54 39.68 38.92 0 0 0
12/06/2023
39.54
 37,700 39.13 39.89 39.13 0 0 0
09/06/2023
38.57
 59,500 38.43 39.06 38.43 0 0 0
08/06/2023
38.43
 38,300 38.99 38.99 38.15 0 0 0
07/06/2023
38.92
 9,700 38.85 39.40 38.85 0 0 0
06/06/2023
38.85
 19,500 38.85 39.26 38.85 0 0 0
05/06/2023
39.26
 18,600 38.99 39.75 38.99 0 0 0
02/06/2023
39.75
 27,800 40.17 40.17 39.33 0 0 0
01/06/2023
39.33
 47,900 39.89 40.24 39.20 0 0 0
31/05/2023
40.17
 87,600 39.47 40.17 38.99 0 0 0
30/05/2023
39.68
 63,700 38.50 39.68 38.50 0 0 0
29/05/2023
39.06
 22,300 38.29 39.20 38.29 0 0 0
26/05/2023
39.13
 42,900 38.02 39.13 37.95 0 0 0
25/05/2023
37.95
 22,900 38.57 38.64 37.88 0 0 0
24/05/2023
38.43
 31,300 37.95 39.54 37.88 0 0 0
23/05/2023
38.43
 51,400 37.88 38.85 37.81 0 0 0
22/05/2023
38.36
 57,300 38.85 38.99 38.29 0 0 0
19/05/2023
38.92
 363,700 36.63 38.92 36.14 0 0 0
18/05/2023
36.42
 37,200 36.21 36.70 36.14 0 0 0
17/05/2023
36.70
 51,500 36.35 36.77 36.07 0 0 0
16/05/2023
36.42
 31,300 36.77 36.77 36.07 0 0 0
15/05/2023
36.35
 29,200 37.11 37.11 36.35 0 0 0
12/05/2023
37.11
 15,100 36.84 37.18 36.42 0 0 0
11/05/2023
37.11
 81,300 36.35 37.11 36.35 0 0 0
10/05/2023
36.35
 76,700 36.07 36.77 36.07 0 0 0
09/05/2023
36.49
 51,100 36.14 36.70 35.93 0 0 0
08/05/2023
36.28
 45,000 36.77 36.77 35.66 0 0 0
05/05/2023
36.70
 25,200 37.25 37.25 36.28 0 0 0
04/05/2023
36.77
 51,800 37.74 37.74 36.42 0 0 0
28/04/2023
37.81
 140,800 35.80 38.15 35.80 0 0 0
27/04/2023
36.42
 68,700 36.35 36.42 35.17 0 0 0
26/04/2023
36.28
 112,000 36.07 36.28 35.17 0 0 0
25/04/2023
36.07
 82,600 35.38 36.42 35.03 0 0 0
24/04/2023
35.24
 12,400 35.38 35.45 35.03 0 0 0
21/04/2023
35.17
 38,400 35.03 35.66 35.03 0 0 0
20/04/2023
35.45
 14,100 36.07 36.42 35.38 0 0 0
19/04/2023
36.21
 22,800 36.07 36.35 35.52 0 0 0
18/04/2023
36.07
 34,900 36.07 36.42 35.73 0 0 0
17/04/2023
36.07
 34,600 36.07 36.35 36.07 0 0 0
14/04/2023
36.07
 15,800 36.91 37.39 36.07 0 0 0
13/04/2023
36.91
 49,500 37.67 38.09 36.77 0 0 0
12/04/2023
37.81
 116,500 36.28 37.81 36.28 0 0 0
11/04/2023
36.56
 99,000 36.00 36.56 36.00 0 0 0
10/04/2023
36.07
 99,000 34.62 36.14 34.62 0 0 0
07/04/2023
35.03
 17,200 35.73 35.73 34.34 0 0 0
06/04/2023
35.03
 37,800 35.66 35.93 35.03 0 0 0
05/04/2023
34.89
 59,500 34.69 36.77 34.69 0 0 0
04/04/2023
34.41
 9,000 34.20 34.69 34.20 0 0 0
03/04/2023
34.41
 39,200 34.30 34.82 34.30 0 0 0
31/03/2023
34.27
 12,400 34.48 34.48 34.13 0 0 0
30/03/2023
34.34
 17,400 34.27 34.41 34.06 0 0 0
29/03/2023
34.27
 17,800 34.13 34.30 33.71 0 0 0
28/03/2023
34.34
 20,100 34.13 34.48 34.03 0 0 0
27/03/2023
34.13
 5,700 34.34 34.34 33.99 0 0 0
24/03/2023
34.51
 13,700 34.34 34.55 33.85 0 0 0
23/03/2023
34.17
 28,400 33.65 34.17 33.65 0 0 0

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