CTCP Tập đoàn Thiên Long (tlg)

48.60
-0.05
(-0.10%)
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
(2026-07-06) 		-0.35 -0.71% 1,641,800 -357,491 0
45.85
49.10
48.60
2 tháng
(2026-06-08) 		0.25 0.52% 3,338,300 -601,023 0
45.85
50.60
48.60
3 tháng
(2026-05-07) 		-2.75 -5.35% 5,088,500 -778,497 0
45.85
51.40
48.60
6 tháng
(2026-02-06) 		-0.04 -0.09% 17,426,800 -1,805,533 -3.0
45.85
52.90
48.60
12 tháng
(2025-08-11) 		3.65 8.12% 54,926,300 -3,203,633 -80.2
43.72
58.80
48.60
24 tháng
(2024-08-15) 		11.33 30.38% 131,589,300 -7,320,867 -215.4
35.47
58.80
48.60
36 tháng
(2023-08-21) 		8.72 21.84% 151,802,900 -7,245,152 -207.0
33.18
58.80
48.60
60 tháng
(2021-08-31) 		20.26 71.34% 220,517,200 -8,530,350 -289.9
25.55
58.80
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
34.17
 86,400 33.55 34.31 32.73 11,200 2,900 0.4
20/12/2022
33.55
 192,600 34.48 35.44 32.97 4,400 3,300 0.1
19/12/2022
34.48
 265,900 36.61 37.16 34.48 6,400 12,700 -0.3
16/12/2022
36.61
 283,400 35.10 37.23 34.82 33,500 25,400 0.4
15/12/2022
35.10
 492,800 32.83 35.10 32.42 19,200 31,700 -0.6
14/12/2022
32.83
 144,300 32.07 33.52 32.07 42,100 1,200 2.0
13/12/2022
32.07
 103,400 31.66 32.11 30.91 37,100 1,000 1.7
12/12/2022
31.66
 180,400 32.28 32.59 31.59 27,000 7,300 0.9
09/12/2022
32.28
 87,100 32.07 32.38 31.66 12,300 3,400 0.4
08/12/2022
32.07
 159,200 31.46 32.59 31.59 24,500 12,700 0.6
07/12/2022
31.46
 126,600 32.14 32.14 31.32 30,200 11,800 0.8
06/12/2022
32.14
 277,800 32.07 32.59 31.59 62,100 7,900 2.5
05/12/2022
32.07
 186,400 32.69 33.65 32.07 4,500 12,306 -0.4
02/12/2022
32.69
 189,300 33.52 33.52 31.42 0 59,900 -2.9
01/12/2022
33.52
 288,500 33.59 34.00 32.90 70,200 23,900 2.3
30/11/2022
33.59
 440,100 32.14 33.59 30.91 11,300 7,700 0.2
29/11/2022
32.14
 126,300 33.04 33.11 32.01 2,400 10,900 -0.4
28/11/2022
33.04
 80,100 32.49 33.65 32.62 1,600 10,700 -0.4
25/11/2022
32.49
 84,900 32.21 33.17 31.87 0 18,300 -0.9
24/11/2022
32.21
 57,100 32.32 32.62 31.59 100 16,000 -0.7
23/11/2022
32.32
 178,800 30.22 32.32 30.22 59,000 5,100 2.5
22/11/2022
30.22
 236,200 29.60 30.25 28.98 142,100 9,500 5.8
21/11/2022
29.60
 109,000 29.60 30.22 29.26 0 6,400 -0.3
18/11/2022
29.60
 155,000 29.22 30.12 28.57 40,300 29,800 0.5
17/11/2022
29.22
 139,500 27.34 29.22 27.58 39,500 19,500 0.9
16/11/2022
27.34
 287,500 25.55 27.34 23.76 34,700 2,600 1.3
15/11/2022
25.55
 458,100 27.47 27.47 25.55 76,300 61,500 0.6
14/11/2022
27.47
 228,600 29.53 29.53 27.47 74,100 20,000 2.2
11/11/2022
29.53
 162,000 30.05 30.91 29.53 54,800 13,800 1.8
10/11/2022
30.05
 267,500 32.28 32.28 30.05 96,000 14,400 3.6
09/11/2022
32.28
 129,100 31.59 32.97 31.73 62,000 17,670 2.1
08/11/2022
31.59
 181,800 32.80 32.80 30.91 62,300 1,000 2.8
07/11/2022
32.80
 269,000 35.23 35.23 32.80 23,600 13,600 0.5
04/11/2022
35.23
 271,800 36.54 36.54 34.68 43,300 11,500 1.6
03/11/2022
36.54
 118,000 37.36 37.36 36.20 21,500 16,900 0.2
02/11/2022
37.36
 380,300 36.75 37.78 35.03 176,800 400 9.6
01/11/2022
36.75
 292,100 36.61 37.91 36.61 47,700 14,900 1.8
31/10/2022
36.61
 728,400 37.78 37.78 35.23 12,600 35,100 -1.2
28/10/2022
37.78
 298,000 36.81 38.46 36.95 0 24,480 -1.3
27/10/2022
36.81
 276,500 35.72 36.95 35.17 10,100 14,900 -0.2
26/10/2022
35.72
 256,000 36.13 36.68 35.72 51,600 8,000 2.3
25/10/2022
36.13
 440,900 36.33 37.78 35.51 33,400 2,100 1.7
24/10/2022
36.33
 383,600 36.33 37.43 35.99 123,000 700 6.5
21/10/2022
36.33
 1,451,400 39.01 39.01 36.33 555,600 21,400 28.3
20/10/2022
39.01
 302,700 39.36 39.77 38.87 125,400 18,800 6.1
19/10/2022
39.36
 299,200 39.22 39.70 38.67 30,100 19,400 0.6
18/10/2022
39.22
 385,400 39.77 40.32 39.01 101,000 43,400 3.3
17/10/2022
39.77
 540,900 37.78 40.18 37.09 85,400 100 4.9
14/10/2022
37.78
 534,700 37.23 38.12 37.36 69,700 5,700 3.5
13/10/2022
37.23
 203,100 37.09 37.57 36.75 4,500 100 0.2
12/10/2022
37.09
 373,500 35.72 37.78 35.85 38,700 5,200 1.8
11/10/2022
35.72
 532,400 38.39 38.74 35.72 1,100 26,903 -1.3
10/10/2022
38.39
 383,400 37.02 39.15 36.68 8,400 6,800 0.1
07/10/2022
37.02
 856,800 35.78 37.78 35.03 89,900 41,000 2.6
06/10/2022
35.78
 680,100 36.54 37.78 35.65 96,900 40,800 2.9
05/10/2022
36.54
 366,400 34.20 36.54 34.96 115,300 700 6.1
04/10/2022
34.20
 652,400 34.89 35.72 33.79 122,600 14,300 5.4
03/10/2022
34.89
 453,000 37.50 37.50 34.89 4,800 41,800 -1.9
30/09/2022
37.50
 805,500 36.13 37.91 34.89 158,000 27,000 7.2
29/09/2022
36.13
 966,700 38.81 39.77 36.13 5,800 17,000 -0.6
28/09/2022
38.81
 585,400 38.60 39.70 37.91 68,300 8,000 3.4
27/09/2022
38.60
 1,508,700 41.48 41.76 38.60 26,700 8,600 1.0
26/09/2022
41.48
 943,900 44.58 44.58 41.48 3,100 2,879 0.0
23/09/2022
44.58
 260,900 46.36 47.05 44.03 500 22,600 -1.4
22/09/2022
46.36
 628,500 44.99 47.67 43.96 14,300 200 1.0
21/09/2022
44.99
 458,200 44.03 45.33 43.82 27,000 700 1.7
20/09/2022
44.03
 561,300 43.34 44.58 43.34 42,200 1,100 2.6
19/09/2022
43.34
 734,100 44.92 44.99 43.20 37,300 3,900 2.1
16/09/2022
44.92
 792,000 47.53 47.53 44.92 16,300 10,409 0.4
15/09/2022
47.53
 410,400 47.80 48.42 47.12 7,600 5,402 1.2
14/09/2022
47.80
 407,200 47.12 47.87 46.02 17,400 0 -0.5
13/09/2022
47.12
 288,200 46.77 47.39 46.02 9,000 19,000 -0.5
12/09/2022
46.77
 468,900 47.05 48.76 46.36 1,700 12,864 1.3
09/09/2022
47.05
 382,000 45.26 47.25 45.26 19,600 0 1.3
08/09/2022
45.26
 403,600 45.33 45.95 44.30 13,700 35,100 -1.4
07/09/2022
45.33
 764,200 44.58 47.25 43.96 13,500 2,900 0.7
06/09/2022
44.58
 598,400 43.41 45.47 43.96 11,900 6,200 0.4
05/09/2022
43.41
 857,800 40.59 43.41 40.93 39,500 600 2.5
31/08/2022
40.59
 500,200 40.52 41.14 40.25 16,000 341,500 -19.2
30/08/2022
40.52
 843,400 41.90 42.45 40.52 9,200 703,900 -41.0
29/08/2022
41.90
 2,043,500 41.76 41.90 40.32 10,900 1,726,100 -104.6
26/08/2022
41.76
 560,700 40.18 42.86 40.39 18,600 147,600 -7.8
25/08/2022
40.18
 453,300 39.56 40.18 39.36 17,900 313,300 -17.3
24/08/2022
39.56
 790,700 38.12 40.52 38.53 17,000 351,500 -19.3
23/08/2022
38.12
 443,900 38.19 38.26 37.71 43,300 335,600 -16.2
22/08/2022
38.19
 51,700 37.78 38.26 37.36 7,000 0 0.4
19/08/2022
37.78
 191,700 37.09 38.26 37.43 12,800 48,000 -1.9
18/08/2022
37.09
 403,500 37.09 38.32 36.81 8,900 317,800 -16.7
17/08/2022
37.09
 542,500 38.87 39.08 37.09 82,900 457,000 -20.2
16/08/2022
38.87
 788,200 37.78 39.70 38.12 47,600 627,800 -32.8
15/08/2022
37.78
 112,700 36.54 37.78 36.47 4,100 100 0.2
12/08/2022
36.54
 373,400 37.02 37.02 36.26 4,100 295,000 -15.5
11/08/2022
37.02
 76,800 37.36 37.71 36.95 2,800 20,000 -0.9
10/08/2022
37.36
 70,000 37.57 37.64 36.75 1,300 700 0.0
09/08/2022
37.57
 82,000 37.50 37.78 37.29 3,100 23,000 -1.1
08/08/2022
37.50
 132,300 37.09 38.46 36.47 4,100 49,000 -2.5
05/08/2022
37.09
 56,000 37.29 37.29 36.61 800 400 0.0
04/08/2022
37.29
 169,400 37.71 37.71 36.40 3,800 0 0.2
03/08/2022
37.71
 125,400 37.64 38.46 37.09 1,700 54,200 -2.9
02/08/2022
37.64
 93,600 37.09 38.12 36.75 700 9,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |