CTCP Tập đoàn Thiên Long (tlg)

50
0.30
(0.60%)
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
(2026-03-31) 		1.50 3.09% 5,015,900 -825,189 0
48.05
52.90
50
2 tháng
(2026-03-02) 		-2.22 -4.25% 9,350,700 -900,489 -1.3
47.50
52.90
50
3 tháng
(2026-01-30) 		0.92 1.88% 14,528,600 -1,377,889 -26.9
47.50
52.90
50
6 tháng
(2025-11-03) 		5.26 11.76% 38,546,800 -1,705,989 -47.1
43.97
58.80
50
12 tháng
(2025-05-05) 		9.41 23.17% 75,038,000 -4,560,280 -152.9
39.54
58.80
50
24 tháng
(2024-05-10) 		13.85 38.30% 133,650,500 -6,389,733 -213.2
35.47
58.80
50
36 tháng
(2023-05-16) 		12.82 34.49% 151,648,600 -5,558,108 -159.1
33.18
58.80
50
60 tháng
(2021-05-26) 		25.42 103.38% 223,845,000 -8,141,717 -303.8
22.69
58.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
24.08
 48,700 24.27 24.27 23.64 2,200 900 0.0
06/07/2021
24.27
 241,700 24.36 25.34 24.27 35,200 2,700 1.3
05/07/2021
24.36
 67,100 24.27 24.36 24.02 35,200 2,500 1.2
02/07/2021
24.27
 78,400 24.40 24.43 24.21 40,200 0 1.5
01/07/2021
24.40
 55,900 24.46 24.52 24.21 3,000 500 0.1
30/06/2021
24.46
 110,600 23.95 24.52 23.95 1,200 0 0.0
29/06/2021
23.95
 73,500 24.33 24.40 23.95 2,800 2,300 0.0
28/06/2021
24.33
 17,900 24.02 24.33 24.02 4,200 0 0.2
25/06/2021
24.02
 213,800 23.95 24.71 23.83 158,400 0 6.1
24/06/2021
23.95
 104,200 23.95 24.46 23.70 65,000 3,500 2.4
23/06/2021
23.95
 132,800 24.68 24.68 23.64 34,400 3,700 1.2
22/06/2021
24.68
 226,700 24.21 24.93 23.89 150,800 3,200 5.8
21/06/2021
24.21
 56,400 24.33 24.33 23.77 3,300 1,700 0.1
18/06/2021
24.33
 388,200 23.42 24.40 23.26 9,200 277,811 -9.6
17/06/2021
23.42
 253,100 23.26 23.42 22.88 114,000 21,100 3.4
16/06/2021
23.26
 96,500 23.39 23.39 23.01 1,700 9,700 -0.3
15/06/2021
23.39
 34,600 23.45 23.45 23.32 100 2,000 -0.1
14/06/2021
23.45
 84,200 23.58 23.58 23.39 0 508,300 -17.8
11/06/2021
23.58
 90,800 23.51 23.64 23.45 12,500 17,900 -0.2
10/06/2021
23.51
 35,600 23.54 23.54 23.32 0 400 -0.0
09/06/2021
23.54
 85,000 23.70 23.70 23.32 20,000 4,100 0.6
08/06/2021
23.70
 118,400 23.73 23.77 23.01 50,000 600 1.8
07/06/2021
23.73
 82,600 23.77 23.77 23.32 46,000 900 1.7
04/06/2021
23.77
 231,700 23.95 23.95 23.29 49,600 200 1.8
03/06/2021
23.95
 31,900 24.27 24.30 23.89 100 0 0.0
02/06/2021
24.27
 103,100 23.45 24.52 23.32 36,100 315,000 -9.7
01/06/2021
23.45
 42,300 23.70 23.70 23.32 467,000 650,000 -6.4
31/05/2021
23.70
 69,900 24.58 24.58 23.51 300 1,200 -0.0
28/05/2021
24.58
 105,800 24.58 24.65 24.08 45,000 38,800 0.2
27/05/2021
24.58
 73,100 24.58 24.84 24.02 30,800 17,400 0.5
26/05/2021
24.58
 256,100 23.32 24.93 23.01 120,000 84,200 1.4
25/05/2021
23.32
 66,000 23.51 23.54 23.14 28,300 28,100 0.0
24/05/2021
23.51
 65,800 23.51 23.58 23.14 0 7,400 -0.3
21/05/2021
23.51
 162,100 22.00 23.51 21.75 115,400 60,800 2.0
20/05/2021
22.00
 84,600 22.00 22.00 21.43 40,000 2,200 1.3
19/05/2021
22.00
 32,700 22.03 22.06 21.78 100 4,100 -0.1
18/05/2021
22.03
 29,000 22.25 22.25 22.00 10,900 7,500 0.1
17/05/2021
22.25
 72,800 22.19 22.25 21.94 14,200 17,500 -0.1
14/05/2021
22.19
 60,100 22.06 22.22 22.03 21,800 25,800 -0.1
13/05/2021
22.06
 58,800 22.44 22.44 22.03 3,800 2,900 0.0
12/05/2021
22.44
 75,500 22.32 22.47 22.13 33,400 25,800 0.3
11/05/2021
22.32
 51,100 22.41 22.41 22.00 2,000 5,300 -0.1
10/05/2021
22.41
 121,500 22.44 22.44 21.94 8,300 4,000 0.2
07/05/2021
22.44
 77,700 22.57 22.57 22.22 3,500 14,800 -0.4
06/05/2021
22.57
 86,100 22.82 22.82 22.41 33,500 9,400 0.9
05/05/2021
22.82
 136,600 23.01 23.01 22.38 2,200 12,800 -0.4
04/05/2021
23.01
 89,700 23.32 23.32 22.66 5,000 2,600 0.1
29/04/2021
23.32
 105,400 23.01 23.45 23.01 9,100 36,500 -1.0
28/04/2021
23.01
 194,700 22.00 23.26 21.87 500 132,230 -4.7
27/04/2021
22.00
 82,400 22.50 22.50 21.87 10,000 31,500 -0.8
26/04/2021
22.50
 44,100 23.01 23.01 22.38 0 19,700 -0.7
23/04/2021
23.01
 32,700 23.01 23.01 22.95 1,100 19,500 -0.7
22/04/2021
23.01
 62,400 23.32 23.32 22.95 1,200 23,900 -0.8
20/04/2021
23.32
 56,200 23.32 23.39 23.26 1,100 43,200 -1.6
19/04/2021
23.32
 58,900 23.39 23.39 23.20 1,200 34,000 -1.2
16/04/2021
23.39
 87,700 23.64 23.70 23.32 100 531,600 -18.7
15/04/2021
23.64
 47,400 24.05 24.05 23.64 1,200 10,500 -0.4
14/04/2021
24.05
 32,300 24.08 24.08 23.83 1,000 15,500 -0.6
13/04/2021
24.08
 99,500 24.08 24.18 23.95 0 73,400 -2.8
12/04/2021
24.08
 94,200 24.02 24.11 23.99 0 37,100 -1.4
09/04/2021
24.02
 34,100 23.99 24.11 23.95 1,400 7,300 -0.2
08/04/2021
23.99
 33,600 24.18 24.24 23.99 0 14,200 -0.5
07/04/2021
24.18
 29,900 24.24 24.24 24.02 100 12,400 -0.5
06/04/2021
24.24
 64,600 24.43 24.43 24.24 0 54,100 -2.1
05/04/2021
24.43
 21,000 24.43 24.46 24.40 0 700 -0.0
02/04/2021
24.43
 55,400 24.27 24.71 24.27 0 29,200 -1.1
01/04/2021
24.27
 21,100 24.24 24.30 24.14 0 10,400 -0.4
31/03/2021
24.24
 37,500 24.08 24.30 23.95 2,000 31,400 -1.1
30/03/2021
24.08
 47,300 24.02 24.11 23.89 400 9,800 -0.4
29/03/2021
24.02
 39,800 24.02 24.08 23.95 1,500 29,600 -1.1
26/03/2021
24.02
 58,500 24.21 24.21 23.89 100 7,400 -0.3
25/03/2021
24.21
 21,200 24.27 24.33 24.21 0 3,300 -0.1
24/03/2021
24.27
 31,900 24.33 24.33 24.14 0 2,000 -0.1
23/03/2021
24.33
 25,100 24.68 24.68 24.33 100 4,100 -0.2
22/03/2021
24.68
 29,300 24.68 24.77 24.68 0 1,500 -0.1
19/03/2021
24.68
 18,400 24.58 24.74 24.58 1,600 600 0.0
18/03/2021
24.58
 31,600 24.46 24.71 24.52 100 100 0
17/03/2021
24.46
 38,200 24.43 24.52 24.43 200 11,000 -0.4
16/03/2021
24.43
 36,300 24.65 24.68 24.43 5,000 20,800 -0.6
15/03/2021
24.65
 27,300 24.68 24.81 24.58 3,000 600 0.1
12/03/2021
24.68
 22,700 24.74 24.77 24.58 8,000 1,100 0.3
11/03/2021
24.74
 37,300 24.52 24.96 24.58 200 1,500 -0.1
10/03/2021
24.52
 18,400 24.40 24.65 24.40 0 100 -0.0
09/03/2021
24.40
 13,100 24.71 24.71 24.27 0 2,000 -0.1
08/03/2021
24.71
 32,000 24.71 24.84 24.52 5,000 3,300 0.1
05/03/2021
24.71
 21,900 25.22 25.22 24.46 0 4,300 -0.2
04/03/2021
25.22
 92,300 25.03 25.22 24.90 65,000 1,700 2.5
03/03/2021
25.03
 98,900 24.58 25.22 24.46 61,200 26,700 1.4
02/03/2021
24.58
 98,800 24.58 24.65 24.43 51,000 76,500 -1.0
01/03/2021
24.58
 318,700 24.46 24.65 22.76 150,100 263,200 -4.2
26/02/2021
24.46
 16,500 24.40 24.49 24.21 1,200 500 0.0
25/02/2021
24.40
 93,400 24.24 24.40 24.18 0 26,600 -1.0
24/02/2021
24.24
 127,800 24.46 24.58 24.24 101,000 130,800 -1.1
23/02/2021
24.46
 32,100 24.74 24.84 24.27 5,400 1,700 0.1
22/02/2021
24.74
 39,500 25.09 25.15 24.33 100 2,800 -0.1
19/02/2021
25.09
 26,200 25.40 25.40 24.58 1,000 700 0.0
18/02/2021
25.40
 11,900 25.22 25.81 25.22 100 800 -0.0
17/02/2021
25.22
 22,600 25.85 25.85 24.90 23,140 23,830 -0.3
09/02/2021
25.85
 75,500 24.33 25.85 24.27 50,300 2,300 1.9
08/02/2021
24.33
 88,900 24.81 24.81 24.27 0 7,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |