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
(2025-11-05) 		11.90 22.75% 7,808,300 -556,300 -31.7
51.60
67.40
67.40
2 tháng
(2025-10-06) 		10.30 19.11% 11,186,600 -666,100 -37.2
51.30
67.40
67.40
3 tháng
(2025-09-08) 		11.10 20.90% 14,220,300 -1,004,300 -55.0
51.30
67.40
67.40
6 tháng
(2025-06-09) 		12.10 23.22% 35,010,100 -2,047,670 -102.1
50
67.40
67.40
12 tháng
(2024-12-10) 		-3.64 -5.36% 69,954,300 -8,138,384 -357.5
41.62
69
67.40
24 tháng
(2023-12-18) 		22.93 55.55% 112,506,500 -5,717,419 -219.3
38.93
69
67.40
36 tháng
(2022-12-21) 		24.10 60.12% 128,387,500 -3,129,914 -73.0
38.93
69
67.40
60 tháng
(2020-12-31) 		36.03 127.92% 199,866,970 -7,949,318 -323.4
25.82
69
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
27.37
 48,900 26.63 27.44 26.70 10,000 700 0.3
12/07/2021
26.63
 99,000 27.59 27.59 26.44 300 3,600 -0.1
09/07/2021
27.59
 98,100 28.18 28.18 27.00 0 700 -0.0
08/07/2021
28.18
 30,800 28.26 28.40 27.96 0 4,900 -0.2
07/07/2021
28.26
 48,700 28.48 28.48 27.74 2,200 900 0.0
06/07/2021
28.48
 241,700 28.59 29.74 28.48 35,200 2,700 1.3
05/07/2021
28.59
 67,100 28.48 28.59 28.18 35,200 2,500 1.2
02/07/2021
28.48
 78,400 28.63 28.66 28.40 40,200 0 1.5
01/07/2021
28.63
 55,900 28.70 28.77 28.40 3,000 500 0.1
30/06/2021
28.70
 110,600 28.11 28.77 28.11 1,200 0 0.0
29/06/2021
28.11
 73,500 28.55 28.63 28.11 2,800 2,300 0.0
28/06/2021
28.55
 17,900 28.18 28.55 28.18 4,200 0 0.2
25/06/2021
28.18
 213,800 28.11 29.00 27.96 158,400 0 6.1
24/06/2021
28.11
 104,200 28.11 28.70 27.81 65,000 3,500 2.4
23/06/2021
28.11
 132,800 28.96 28.96 27.74 34,400 3,700 1.2
22/06/2021
28.96
 226,700 28.40 29.26 28.03 150,800 3,200 5.8
21/06/2021
28.40
 56,400 28.55 28.55 27.89 3,300 1,700 0.1
18/06/2021
28.55
 388,200 27.48 28.63 27.30 9,200 277,811 -9.6
17/06/2021
27.48
 253,100 27.30 27.48 26.85 114,000 21,100 3.4
16/06/2021
27.30
 96,500 27.44 27.44 27.00 1,700 9,700 -0.3
15/06/2021
27.44
 34,600 27.52 27.52 27.37 100 2,000 -0.1
14/06/2021
27.52
 84,200 27.66 27.66 27.44 0 508,300 -17.8
11/06/2021
27.66
 90,800 27.59 27.74 27.52 12,500 17,900 -0.2
10/06/2021
27.59
 35,600 27.63 27.63 27.37 0 400 -0.0
09/06/2021
27.63
 85,000 27.81 27.81 27.37 20,000 4,100 0.6
08/06/2021
27.81
 118,400 27.85 27.89 27.00 50,000 600 1.8
07/06/2021
27.85
 82,600 27.89 27.89 27.37 46,000 900 1.7
04/06/2021
27.89
 231,700 28.11 28.11 27.33 49,600 200 1.8
03/06/2021
28.11
 31,900 28.48 28.52 28.03 100 0 0.0
02/06/2021
28.48
 103,100 27.52 28.77 27.37 36,100 315,000 -9.7
01/06/2021
27.52
 42,300 27.81 27.81 27.37 467,000 650,000 -6.4
31/05/2021
27.81
 69,900 28.85 28.85 27.59 300 1,200 -0.0
28/05/2021
28.85
 105,800 28.85 28.92 28.26 45,000 38,800 0.2
27/05/2021
28.85
 73,100 28.85 29.14 28.18 30,800 17,400 0.5
26/05/2021
28.85
 256,100 27.37 29.26 27.00 120,000 84,200 1.4
25/05/2021
27.37
 66,000 27.59 27.63 27.15 28,300 28,100 0.0
24/05/2021
27.59
 65,800 27.59 27.66 27.15 0 7,400 -0.3
21/05/2021
27.59
 162,100 25.82 27.59 25.52 115,400 60,800 2.0
20/05/2021
25.82
 84,600 25.82 25.82 25.15 40,000 2,200 1.3
19/05/2021
25.82
 32,700 25.85 25.89 25.56 100 4,100 -0.1
18/05/2021
25.85
 29,000 26.11 26.11 25.82 10,900 7,500 0.1
17/05/2021
26.11
 72,800 26.04 26.11 25.74 14,200 17,500 -0.1
14/05/2021
26.04
 60,100 25.89 26.07 25.85 21,800 25,800 -0.1
13/05/2021
25.89
 58,800 26.33 26.33 25.85 3,800 2,900 0.0
12/05/2021
26.33
 75,500 26.19 26.37 25.96 33,400 25,800 0.3
11/05/2021
26.19
 51,100 26.30 26.30 25.82 2,000 5,300 -0.1
10/05/2021
26.30
 121,500 26.33 26.33 25.74 8,300 4,000 0.2
07/05/2021
26.33
 77,700 26.48 26.48 26.07 3,500 14,800 -0.4
06/05/2021
26.48
 86,100 26.78 26.78 26.30 33,500 9,400 0.9
05/05/2021
26.78
 136,600 27.00 27.00 26.26 2,200 12,800 -0.4
04/05/2021
27.00
 89,700 27.37 27.37 26.59 5,000 2,600 0.1
29/04/2021
27.37
 105,400 27.00 27.52 27.00 9,100 36,500 -1.0
28/04/2021
27.00
 194,700 25.82 27.30 25.67 500 132,230 -4.7
27/04/2021
25.82
 82,400 26.41 26.41 25.67 10,000 31,500 -0.8
26/04/2021
26.41
 44,100 27.00 27.00 26.26 0 19,700 -0.7
23/04/2021
27.00
 32,700 27.00 27.00 26.93 1,100 19,500 -0.7
22/04/2021
27.00
 62,400 27.37 27.37 26.93 1,200 23,900 -0.8
20/04/2021
27.37
 56,200 27.37 27.44 27.30 1,100 43,200 -1.6
19/04/2021
27.37
 58,900 27.44 27.44 27.22 1,200 34,000 -1.2
16/04/2021
27.44
 87,700 27.74 27.81 27.37 100 531,600 -18.7
15/04/2021
27.74
 47,400 28.22 28.22 27.74 1,200 10,500 -0.4
14/04/2021
28.22
 32,300 28.26 28.26 27.96 1,000 15,500 -0.6
13/04/2021
28.26
 99,500 28.26 28.37 28.11 0 73,400 -2.8
12/04/2021
28.26
 94,200 28.18 28.29 28.15 0 37,100 -1.4
09/04/2021
28.18
 34,100 28.15 28.29 28.11 1,400 7,300 -0.2
08/04/2021
28.15
 33,600 28.37 28.44 28.15 0 14,200 -0.5
07/04/2021
28.37
 29,900 28.44 28.44 28.18 100 12,400 -0.5
06/04/2021
28.44
 64,600 28.66 28.66 28.44 0 54,100 -2.1
05/04/2021
28.66
 21,000 28.66 28.70 28.63 0 700 -0.0
02/04/2021
28.66
 55,400 28.48 29.00 28.48 0 29,200 -1.1
01/04/2021
28.48
 21,100 28.44 28.52 28.33 0 10,400 -0.4
31/03/2021
28.44
 37,500 28.26 28.52 28.11 2,000 31,400 -1.1
30/03/2021
28.26
 47,300 28.18 28.29 28.03 400 9,800 -0.4
29/03/2021
28.18
 39,800 28.18 28.26 28.11 1,500 29,600 -1.1
26/03/2021
28.18
 58,500 28.40 28.40 28.03 100 7,400 -0.3
25/03/2021
28.40
 21,200 28.48 28.55 28.40 0 3,300 -0.1
24/03/2021
28.48
 31,900 28.55 28.55 28.33 0 2,000 -0.1
23/03/2021
28.55
 25,100 28.96 28.96 28.55 100 4,100 -0.2
22/03/2021
28.96
 29,300 28.96 29.07 28.96 0 1,500 -0.1
19/03/2021
28.96
 18,400 28.85 29.03 28.85 1,600 600 0.0
18/03/2021
28.85
 31,600 28.70 29.00 28.77 100 100 0
17/03/2021
28.70
 38,200 28.66 28.77 28.66 200 11,000 -0.4
16/03/2021
28.66
 36,300 28.92 28.96 28.66 5,000 20,800 -0.6
15/03/2021
28.92
 27,300 28.96 29.11 28.85 3,000 600 0.1
12/03/2021
28.96
 22,700 29.03 29.07 28.85 8,000 1,100 0.3
11/03/2021
29.03
 37,300 28.77 29.29 28.85 200 1,500 -0.1
10/03/2021
28.77
 18,400 28.63 28.92 28.63 0 100 -0.0
09/03/2021
28.63
 13,100 29.00 29.00 28.48 0 2,000 -0.1
08/03/2021
29.00
 32,000 29.00 29.14 28.77 5,000 3,300 0.1
05/03/2021
29.00
 21,900 29.59 29.59 28.70 0 4,300 -0.2
04/03/2021
29.59
 92,300 29.37 29.59 29.22 65,000 1,700 2.5
03/03/2021
29.37
 98,900 28.85 29.59 28.70 61,200 26,700 1.4
02/03/2021
28.85
 98,800 28.85 28.92 28.66 51,000 76,500 -1.0
01/03/2021
28.85
 318,700 28.70 28.92 26.70 150,100 263,200 -4.2
26/02/2021
28.70
 16,500 28.63 28.74 28.40 1,200 500 0.0
25/02/2021
28.63
 93,400 28.44 28.63 28.37 0 26,600 -1.0
24/02/2021
28.44
 127,800 28.70 28.85 28.44 101,000 130,800 -1.1
23/02/2021
28.70
 32,100 29.03 29.14 28.48 5,400 1,700 0.1
22/02/2021
29.03
 39,500 29.44 29.51 28.55 100 2,800 -0.1
19/02/2021
29.44
 26,200 29.81 29.81 28.85 1,000 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |