CTCP Tập đoàn Thiên Long (tlg)

67.40
3.20
(4.98%)
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
(2025-11-04) 		11.30 21.69% 6,897,800 -470,500 -25.4
51.60
64.20
64.20
2 tháng
(2025-10-06) 		9.50 17.63% 10,107,900 -536,500 -28.6
51.30
64.20
64.20
3 tháng
(2025-09-05) 		8.40 15.27% 13,633,000 -915,700 -48.7
51.30
64.20
64.20
6 tháng
(2025-06-09) 		11.30 21.69% 33,931,400 -1,918,070 -93.5
50
64.20
64.20
12 tháng
(2024-12-09) 		-3.95 -5.87% 69,315,100 -8,229,284 -364.2
41.62
69
64.20
24 tháng
(2023-12-15) 		21.70 52.04% 111,439,800 -5,588,019 -210.7
38.93
69
64.20
36 tháng
(2022-12-20) 		24.03 61.04% 127,501,400 -2,999,214 -64.3
38.93
69
64.20
60 tháng
(2020-12-30) 		35.23 125.08% 198,919,220 -7,757,308 -312.3
25.82
69
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
67.40
 1,560,800 68.40 68.50 66.10 62,702 51,600 0
04/12/2025
64.20
 1,078,700 65.30 67.80 64 111,600 241,200 -8.6
03/12/2025
63.40
 557,100 64 65.30 63.10 68,200 27,600 2.6
02/12/2025
63.40
 1,860,800 61 63.40 60.70 63,900 179,200 -7.3
01/12/2025
59.30
 1,432,700 56 59.30 56 41,800 81,400 -2.4
28/11/2025
55.50
 499,000 54 56.20 54 49,500 26,900 1.2
27/11/2025
54.10
 116,000 53.30 54.20 53.10 16,200 1,400 0.8
26/11/2025
53.30
 209,100 54.70 54.70 53.30 2,200 25,400 -1.3
25/11/2025
53.80
 729,300 52.10 54.70 52.10 101,800 7,000 5.1
24/11/2025
52.30
 70,200 52.50 52.80 52 700 7,400 -0.4
21/11/2025
52.70
 56,400 52.50 52.80 52.20 3,100 5,100 -0.1
20/11/2025
53
 53,200 53.30 53.30 52.50 5,200 7,000 -0.1
19/11/2025
53
 101,300 53 53.40 52.70 3,700 5,900 -0.1
18/11/2025
53
 350,800 52 53 51.90 23,100 172,300 -7.8
17/11/2025
51.90
 85,800 52.20 52.20 51.70 0 31,100 -1.6
14/11/2025
51.80
 106,800 52 52.10 51.80 3,300 71,100 -3.5
13/11/2025
51.90
 66,400 52.10 52.10 51.50 2,800 33,500 -1.6
12/11/2025
51.80
 80,600 51.70 52 51.40 0 30,900 -1.6
11/11/2025
51.90
 78,300 51.80 51.90 51.30 0 49,600 -2.6
10/11/2025
51.60
 85,600 51.70 51.90 51.50 0 26,900 -1.4
07/11/2025
51.60
 92,600 53 53 51.60 400 20,000 -1.0
06/11/2025
53
 40,400 52.30 53.10 52.10 1,400 6,600 -0.3
05/11/2025
52.30
 57,200 52.10 52.30 51.90 6,500 4,200 0.1
04/11/2025
52.10
 168,200 52.30 52.80 51.60 1,600 45,400 -2.3
03/11/2025
52.50
 138,800 53 53.50 52.50 2,700 10,800 -0.4
31/10/2025
53.50
 244,300 53.80 53.80 53 11,000 19,200 -0.4
30/10/2025
54
 383,400 54.80 56 53.30 40,400 132,300 -4.9
29/10/2025
54.40
 261,400 53.50 54.80 53.30 54,600 1,600 2.9
28/10/2025
53.40
 56,400 53.50 53.50 52.80 200 6,000 -0.3
27/10/2025
53
 75,200 53.70 53.70 53 15,700 1,600 0.8
24/10/2025
53.30
 77,600 52.90 53.50 52.50 10,600 1,500 0.5
23/10/2025
52.50
 54,600 52.90 52.90 52.30 17,300 800 0.9
22/10/2025
52.50
 52,200 51.40 52.50 51.40 7,300 1,300 0.3
21/10/2025
51.90
 146,400 51.30 52.20 50.60 11,700 500 0.6
20/10/2025
51.30
 309,000 52.80 52.80 50.80 1,600 83,600 -4.2
17/10/2025
52.80
 68,900 53 53.30 52.70 4,000 6,100 -0.1
16/10/2025
53
 44,900 52.60 53 52.60 1,000 9,000 -0.4
15/10/2025
52.60
 299,500 53.40 53.60 52.60 1,800 59,300 -3.0
14/10/2025
53.40
 104,900 54.90 54.90 53.30 3,400 59,500 -3.0
13/10/2025
54.40
 206,000 53.50 54.70 53.50 95,600 3,100 5.0
10/10/2025
54.20
 173,600 53.70 54.40 53.70 36,800 3,100 1.8
09/10/2025
53.70
 31,800 53.60 54 53.60 0 0 0
08/10/2025
53.60
 156,600 54 54 53.30 49,300 64,800 -0.8
07/10/2025
53.60
 70,700 54.20 54.20 53.60 9,800 20,100 -0.6
06/10/2025
53.90
 253,900 54 54.80 52.70 51,200 7,800 2.3
03/10/2025
53.30
 82,700 53.90 54 53.10 1,200 12,700 -0.6
02/10/2025
54
 156,800 53.20 54.50 53.20 44,100 0 2.4
01/10/2025
53.20
 97,000 53.10 53.30 52.70 6,300 30,400 -1.3
30/09/2025
52.70
 143,600 53 53.60 52.10 47,300 46,700 0.0
29/09/2025
52.90
 104,600 53.30 53.30 52.30 3,300 35,500 -1.7
26/09/2025
53
 73,700 53 53.30 52.90 3,400 26,900 -1.2
25/09/2025
53
 68,600 53 53.50 53 10,100 19,800 -0.5
24/09/2025
53
 71,100 53 53.30 52.70 100 35,900 -1.9
23/09/2025
53.10
 61,400 53.80 53.80 53.10 100 30,100 -1.6
22/09/2025
53.80
 158,600 53.80 53.80 52.60 3,200 24,200 -1.1
19/09/2025
53.80
 81,000 53.30 54 53.10 3,300 7,300 -0.2
18/09/2025
53.20
 121,100 54.50 54.60 53.10 5,700 21,200 -0.8
17/09/2025
54.20
 143,700 55.20 55.20 53.90 800 14,100 -0.7
16/09/2025
55.30
 236,600 55.40 55.70 54.40 103,000 11,900 5.0
15/09/2025
55.40
 276,400 53.30 55.40 53.10 34,500 23,400 0.6
12/09/2025
53.10
 232,000 52.80 53.80 52.50 13,400 88,600 -4.0
11/09/2025
52.90
 196,100 53.40 53.40 52 6,000 66,200 -3.2
10/09/2025
53
 280,500 53.80 53.80 53 100 79,600 -4.2
09/09/2025
53.70
 100,900 53.90 53.90 53 100 27,300 -1.5
08/09/2025
53.10
 347,300 54.80 55.10 53 13,200 35,600 -1.2
05/09/2025
55
 491,400 57 58.50 55 4,100 45,100 -2.3
04/09/2025
56.90
 903,300 54.50 57.10 53.80 96,100 33,000 3.4
03/09/2025
53.80
 303,700 52.80 54.50 52.50 46,900 31,200 0.8
29/08/2025
52.40
 96,900 52.90 52.90 52.40 15,200 0 0.8
28/08/2025
52.70
 146,200 53.10 53.30 52.30 11,200 2,200 0
27/08/2025
53
 160,700 53.30 53.60 52.80 22,400 0 1.2
26/08/2025
53
 115,700 52.20 53 52 2,900 500 0.1
25/08/2025
52.20
 108,200 52.30 52.80 52 17,400 3,800 0.7
22/08/2025
52.20
 200,100 51.80 52.40 51.70 42,000 3,300 2.0
21/08/2025
51.80
 359,500 52.90 52.90 51.80 700 214,200 -11.1
20/08/2025
52.40
 220,200 52.70 53.10 51.90 21,700 6,000 0.8
19/08/2025
52.70
 279,500 52 53.30 51.90 3,900 8,300 -0.2
18/08/2025
52.30
 189,100 52.30 52.40 52 2,300 6,900 -0.2
15/08/2025
52.30
 246,600 53 53.10 52 9,100 30,300 -1.1
14/08/2025
53.20
 197,500 53.30 53.30 52.70 10,300 61,900 -2.7
13/08/2025
53.30
 268,500 54.20 54.50 52.90 10,200 38,900 -1.5
12/08/2025
54.20
 386,600 53.10 54.30 52.90 24,900 15,700 0.5
11/08/2025
52.80
 347,500 52.20 53.20 52.20 67,600 136,500 -3.6
08/08/2025
52.10
 206,700 52.20 52.30 51.70 300 75,400 -3.9
07/08/2025
52.20
 143,200 52.20 52.60 52.10 600 38,000 -2.0
06/08/2025
52.10
 338,200 51.40 52.50 51.20 53,700 76,800 -1.2
05/08/2025
51.60
 286,600 52.80 52.80 50.10 10,000 5,200 0.2
04/08/2025
51.80
 184,200 52 52.20 51.60 1,100 67,100 -3.4
01/08/2025
52
 148,000 52.90 52.90 51.80 100 26,300 -1.4
31/07/2025
53
 874,600 53.70 54 51.50 20,800 35,400 -0.8
30/07/2025
54.20
 414,400 54 54.70 54 6,600 19,700 -0.7
29/07/2025
54.20
 395,900 54.80 55.70 54.20 32,500 42,000 -0.5
28/07/2025
55
 453,700 56 56 55 0 77,300 -4.3
25/07/2025
55.60
 276,200 55.20 56.20 54.80 38,400 900 2.1
24/07/2025
55.20
 149,100 55.40 55.60 54.60 100 9,200 -0.5
23/07/2025
55.40
 325,500 54.50 56.10 54.50 52,900 22,400 1.7
22/07/2025
54.50
 135,500 54.30 54.90 53.90 4,300 8,700 -0.2
21/07/2025
54.30
 218,000 54.70 55.20 54.30 0 25,100 -1.4
18/07/2025
55
 207,200 54.60 55.20 54.20 11,100 2,400 0.5
17/07/2025
54.60
 697,000 55.60 55.60 54.20 0 42,800 -2.4
16/07/2025
55.30
 308,700 55.70 55.70 55.10 0 5,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |