CTCP Tập đoàn Thiên Long (tlg)

50.10
-0.20
(-0.40%)
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
(2026-02-23) 		-3.10 -5.84% 4,911,400 25,900 1.6
49.80
54.80
50.30
2 tháng
(2026-01-16) 		-2.90 -5.48% 10,487,300 -379,900 -20.1
49.80
55
50.30
3 tháng
(2025-12-17) 		-2.10 -4.03% 17,909,300 -170,600 -9.9
48.90
55
50.30
6 tháng
(2025-09-18) 		2.42 5.09% 36,800,700 -998,100 -55.4
45.88
61.71
50.30
12 tháng
(2025-03-24) 		-1.05 -2.06% 79,464,600 -8,142,212 -358.2
37.23
61.71
50.30
24 tháng
(2024-03-27) 		11.91 31.26% 129,798,100 -5,212,344 -197.8
35.77
61.71
50.30
36 tháng
(2023-04-03) 		13.14 35.65% 147,070,400 -4,230,919 -134.7
34.82
61.71
50.30
60 tháng
(2021-04-12) 		24.73 97.86% 220,075,400 -8,104,058 -332.6
23.09
61.71
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
25.16
 141,750 25.61 25.61 25.13 25,100 53,610 -1.1
22/12/2020
25.61
 50,660 25.71 25.71 25.26 10,830 2,710 0.3
21/12/2020
25.71
 184,000 25.45 25.71 25.00 82,450 10,590 2.8
18/12/2020
25.45
 145,860 25.13 25.68 25.13 35,170 10 1.4
17/12/2020
25.13
 94,690 25.45 25.45 24.93 56,960 840 2.2
16/12/2020
25.45
 227,120 25.35 25.77 25.35 172,340 106,000 2.6
15/12/2020
25.35
 92,670 25.32 25.55 25.22 48,830 350 1.9
14/12/2020
25.32
 139,170 24.93 25.55 24.87 40,980 30 1.6
11/12/2020
24.93
 56,320 24.80 25.19 24.67 5,220 2,750 0.1
10/12/2020
24.80
 85,700 25.74 25.74 23.96 1,800 0 0.1
09/12/2020
25.74
 161,650 25.29 25.97 25.19 64,740 0 2.6
08/12/2020
25.29
 158,910 24.80 25.42 24.87 33,750 3,130 1.2
07/12/2020
24.80
 51,980 25.06 25.06 24.74 0 3,000 -0.1
04/12/2020
25.06
 69,480 25.35 25.35 25.06 2,010 0 0.1
03/12/2020
25.35
 109,830 25.35 25.51 25.13 7,330 2,800 0.2
02/12/2020
25.35
 408,240 24.22 25.64 23.93 132,310 100,000 1.2
01/12/2020
24.22
 149,880 24.13 24.22 23.38 41,090 260 1.5
30/11/2020
24.13
 48,400 24.22 24.48 24.09 8,890 1,400 0.3
27/11/2020
24.22
 84,140 23.96 24.51 23.83 1,700 10 0.1
26/11/2020
23.96
 62,810 24.09 24.09 23.90 3,260 0 0.1
25/11/2020
24.09
 75,760 24.35 24.42 23.83 150 5,230 -0.2
24/11/2020
24.35
 89,860 24.48 24.55 24.03 980 1,340 -0.0
23/11/2020
24.48
 114,030 24.22 24.93 23.96 3,050 14,200 -0.4
20/11/2020
24.22
 305,530 23.38 24.42 23.38 56,680 122,950 -2.4
19/11/2020
23.38
 131,200 23.45 23.90 23.32 4,880 35,780 -1.1
18/11/2020
23.45
 230,300 23.03 23.83 22.99 4,510 71,020 -2.4
17/11/2020
23.03
 73,410 22.67 23.12 22.77 7,430 0 0.3
16/11/2020
22.67
 99,530 22.83 23.19 22.61 1,770 0 0.1
13/11/2020
22.83
 29,920 22.83 22.99 22.77 640 0 0.0
12/11/2020
22.83
 46,850 22.77 22.99 22.77 1,180 14,430 -0.5
11/11/2020
22.77
 107,200 22.74 23.19 22.74 0 73,650 -2.6
10/11/2020
22.74
 134,910 23.12 23.51 22.74 1,880 38,520 -1.3
09/11/2020
23.12
 49,900 22.67 23.16 22.61 1,820 10 0.1
06/11/2020
22.67
 134,700 22.61 23.06 22.51 37,000 33,070 0.1
05/11/2020
22.61
 67,410 22.61 22.74 22.45 31,000 0 1.1
04/11/2020
22.61
 24,350 22.74 22.74 22.41 740 100 0.0
03/11/2020
22.74
 39,040 22.41 22.83 22.41 14,030 1,810 0.4
02/11/2020
22.41
 147,800 22.58 22.64 22.35 66,200 2,950 2.2
30/10/2020
22.58
 186,000 22.54 22.99 22.54 0 105,110 -3.7
29/10/2020
22.54
 65,850 22.03 22.54 21.54 38,000 5,060 1.1
28/10/2020
22.03
 108,460 22.28 22.41 21.99 50,010 12,730 1.3
27/10/2020
22.28
 158,620 22.64 22.64 22.28 75,000 106,480 -1.1
26/10/2020
22.64
 52,910 22.80 22.80 22.58 50 5,600 -0.2
23/10/2020
22.80
 51,110 22.80 22.90 22.58 0 710 -0.0
22/10/2020
22.80
 37,850 22.67 22.80 22.45 10,810 5,060 0.2
21/10/2020
22.67
 55,020 22.74 22.96 22.61 0 7,210 -0.3
20/10/2020
22.74
 54,590 22.67 22.80 22.51 6,190 3,320 0.1
19/10/2020
22.67
 133,850 23.38 23.38 22.61 0 6,670 -0.2
16/10/2020
23.38
 80,890 23.45 23.51 23.32 46,000 50,850 -0.2
15/10/2020
23.45
 103,060 23.58 23.87 23.45 63,010 28,720 1.2
14/10/2020
23.58
 134,300 23.71 23.90 23.32 63,000 50,470 0.5
13/10/2020
23.71
 56,240 23.61 23.90 23.64 6,000 30,150 -0.9
12/10/2020
23.61
 145,820 23.61 24.03 23.58 24,870 45,430 -0.8
09/10/2020
23.61
 51,790 23.67 23.67 23.54 10,560 2,200 0.3
08/10/2020
23.67
 74,200 23.61 23.90 23.54 3,870 0 0.1
07/10/2020
23.61
 199,830 23.83 24.03 23.51 75,340 26,250 1.8
06/10/2020
23.83
 165,360 23.83 24.13 23.77 65,920 66,730 -0.0
05/10/2020
23.83
 170,830 23.35 24.22 23.67 5,670 52,000 -1.7
02/10/2020
23.35
 415,460 22.70 23.74 22.70 7,470 95,990 -3.2
01/10/2020
22.70
 74,120 22.61 22.80 22.61 20,000 190 0.7
30/09/2020
22.61
 124,470 22.61 22.67 22.51 68,000 3,550 2.3
29/09/2020
22.61
 176,850 22.80 22.83 22.51 111,610 72,070 1.4
28/09/2020
22.80
 47,840 22.77 22.93 22.74 6,870 1,390 0.2
25/09/2020
22.77
 37,550 22.74 22.93 22.70 15,530 2,090 0.5
24/09/2020
22.74
 60,710 22.61 22.96 22.61 1,140 2,010 -0.0
23/09/2020
22.61
 136,010 22.58 22.67 22.54 53,730 2,260 1.8
22/09/2020
22.58
 80,170 22.70 22.70 22.54 16,000 70 0.6
21/09/2020
22.70
 131,040 22.74 22.87 22.61 15,800 6,560 0.3
18/09/2020
22.74
 53,460 22.67 22.80 22.64 6,600 250 0.2
17/09/2020
22.67
 74,120 22.77 22.93 22.64 16,750 2,460 0.5
16/09/2020
22.77
 80,110 22.74 22.93 22.70 9,900 2,660 0.3
15/09/2020
22.74
 161,410 22.99 22.99 22.67 36,600 32,190 0.2
14/09/2020
22.99
 78,950 22.99 23.19 22.93 17,510 16,950 0.0
11/09/2020
22.99
 195,120 22.93 23.32 22.93 8,300 100,000 -3.3
10/09/2020
22.93
 42,650 22.67 22.93 22.74 0 1,190 -0.0
09/09/2020
22.67
 49,480 22.74 22.74 22.54 5,390 760 0.2
08/09/2020
22.74
 91,830 22.70 22.93 22.54 17,010 2,050 0.5
07/09/2020
22.70
 70,910 23.06 23.06 22.70 7,800 16,200 -0.3
04/09/2020
23.06
 80,080 23.12 23.12 22.61 0 350 -0.0
03/09/2020
23.12
 87,930 23.19 23.32 23.03 5,010 11,570 -0.2
01/09/2020
23.19
 74,100 23.16 23.38 22.67 5,000 26,640 -0.8
31/08/2020
23.16
 117,440 23.38 23.71 23.12 5,000 54,080 -1.8
28/08/2020
23.38
 299,800 22.77 23.74 22.90 2,900 83,650 -2.9
27/08/2020
22.77
 53,170 22.54 22.80 22.54 3,850 1,830 0.1
26/08/2020
22.54
 93,720 22.54 22.80 22.54 5,000 12,250 -0.3
25/08/2020
22.54
 128,870 22.58 22.93 22.54 100 32,760 -1.1
24/08/2020
22.58
 143,090 22.80 22.99 22.54 0 87,750 -3.1
21/08/2020
22.80
 99,160 22.48 22.80 21.96 0 1,500 -0.1
20/08/2020
22.48
 49,350 22.74 22.83 22.45 0 12,070 -0.4
19/08/2020
22.74
 38,660 22.54 23.12 22.61 0 3,450 -0.1
18/08/2020
22.54
 102,050 22.54 22.80 22.35 50 55,820 -1.9
17/08/2020
22.54
 66,020 22.87 22.87 22.25 0 1,820 -0.1
14/08/2020
22.87
 68,620 22.96 23.06 22.74 500 6,940 -0.2
13/08/2020
22.96
 61,080 23.25 23.58 22.87 0 6,000 -0.2
12/08/2020
23.25
 149,750 21.93 23.25 21.93 40,000 4,860 1.2
11/08/2020
21.93
 29,820 22.06 22.48 21.90 414,500 416,850 14.0
10/08/2020
22.06
 55,990 21.93 22.54 21.86 0 4,880 -0.2
07/08/2020
21.93
 37,180 21.96 22.09 21.83 0 4,220 -0.1
06/08/2020
21.96
 71,630 21.96 22.09 21.90 23,220 25,380 -0.1
05/08/2020
21.96
 235,920 21.96 22.61 21.83 70,890 162,430 -3.1

Chính sách bảo mật | Điều khoản sử dụng |