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)
21/12/2020
24.50
 184,000 24.25 24.50 23.82 82,450 10,590 2.8
18/12/2020
24.25
 145,860 23.94 24.47 23.94 35,170 10 1.4
17/12/2020
23.94
 94,690 24.25 24.25 23.76 56,960 840 2.2
16/12/2020
24.25
 227,120 24.16 24.56 24.16 172,340 106,000 2.6
15/12/2020
24.16
 92,670 24.13 24.34 24.04 48,830 350 1.9
14/12/2020
24.13
 139,170 23.76 24.34 23.70 40,980 30 1.6
11/12/2020
23.76
 56,320 23.64 24.01 23.51 5,220 2,750 0.1
10/12/2020
23.64
 85,700 24.53 24.53 22.84 1,800 0 0.1
09/12/2020
24.53
 161,650 24.10 24.74 24.01 64,740 0 2.6
08/12/2020
24.10
 158,910 23.64 24.22 23.70 33,750 3,130 1.2
07/12/2020
23.64
 51,980 23.88 23.88 23.57 0 3,000 -0.1
04/12/2020
23.88
 69,480 24.16 24.16 23.88 2,010 0 0.1
03/12/2020
24.16
 109,830 24.16 24.31 23.94 7,330 2,800 0.2
02/12/2020
24.16
 408,240 23.08 24.44 22.80 132,310 100,000 1.2
01/12/2020
23.08
 149,880 22.99 23.08 22.28 41,090 260 1.5
30/11/2020
22.99
 48,400 23.08 23.33 22.96 8,890 1,400 0.3
27/11/2020
23.08
 84,140 22.84 23.36 22.71 1,700 10 0.1
26/11/2020
22.84
 62,810 22.96 22.96 22.77 3,260 0 0.1
25/11/2020
22.96
 75,760 23.20 23.27 22.71 150 5,230 -0.2
24/11/2020
23.20
 89,860 23.33 23.39 22.90 980 1,340 -0.0
23/11/2020
23.33
 114,030 23.08 23.76 22.84 3,050 14,200 -0.4
20/11/2020
23.08
 305,530 22.28 23.27 22.28 56,680 122,950 -2.4
19/11/2020
22.28
 131,200 22.34 22.77 22.22 4,880 35,780 -1.1
18/11/2020
22.34
 230,300 21.94 22.71 21.91 4,510 71,020 -2.4
17/11/2020
21.94
 73,410 21.60 22.04 21.70 7,430 0 0.3
16/11/2020
21.60
 99,530 21.76 22.10 21.54 1,770 0 0.1
13/11/2020
21.76
 29,920 21.76 21.91 21.70 640 0 0.0
12/11/2020
21.76
 46,850 21.70 21.91 21.70 1,180 14,430 -0.5
11/11/2020
21.70
 107,200 21.67 22.10 21.67 0 73,650 -2.6
10/11/2020
21.67
 134,910 22.04 22.40 21.67 1,880 38,520 -1.3
09/11/2020
22.04
 49,900 21.60 22.07 21.54 1,820 10 0.1
06/11/2020
21.60
 134,700 21.54 21.97 21.45 37,000 33,070 0.1
05/11/2020
21.54
 67,410 21.54 21.67 21.39 31,000 0 1.1
04/11/2020
21.54
 24,350 21.67 21.67 21.36 740 100 0.0
03/11/2020
21.67
 39,040 21.36 21.76 21.36 14,030 1,810 0.4
02/11/2020
21.36
 147,800 21.51 21.57 21.30 66,200 2,950 2.2
30/10/2020
21.51
 186,000 21.48 21.91 21.48 0 105,110 -3.7
29/10/2020
21.48
 65,850 20.99 21.48 20.53 38,000 5,060 1.1
28/10/2020
20.99
 108,460 21.24 21.36 20.96 50,010 12,730 1.3
27/10/2020
21.24
 158,620 21.57 21.57 21.24 75,000 106,480 -1.1
26/10/2020
21.57
 52,910 21.73 21.73 21.51 50 5,600 -0.2
23/10/2020
21.73
 51,110 21.73 21.82 21.51 0 710 -0.0
22/10/2020
21.73
 37,850 21.60 21.73 21.39 10,810 5,060 0.2
21/10/2020
21.60
 55,020 21.67 21.88 21.54 0 7,210 -0.3
20/10/2020
21.67
 54,590 21.60 21.73 21.45 6,190 3,320 0.1
19/10/2020
21.60
 133,850 22.28 22.28 21.54 0 6,670 -0.2
16/10/2020
22.28
 80,890 22.34 22.40 22.22 46,000 50,850 -0.2
15/10/2020
22.34
 103,060 22.47 22.74 22.34 63,010 28,720 1.2
14/10/2020
22.47
 134,300 22.59 22.77 22.22 63,000 50,470 0.5
13/10/2020
22.59
 56,240 22.50 22.77 22.53 6,000 30,150 -0.9
12/10/2020
22.50
 145,820 22.50 22.90 22.47 24,870 45,430 -0.8
09/10/2020
22.50
 51,790 22.56 22.56 22.44 10,560 2,200 0.3
08/10/2020
22.56
 74,200 22.50 22.77 22.44 3,870 0 0.1
07/10/2020
22.50
 199,830 22.71 22.90 22.40 75,340 26,250 1.8
06/10/2020
22.71
 165,360 22.71 22.99 22.65 65,920 66,730 -0.0
05/10/2020
22.71
 170,830 22.25 23.08 22.56 5,670 52,000 -1.7
02/10/2020
22.25
 415,460 21.64 22.62 21.64 7,470 95,990 -3.2
01/10/2020
21.64
 74,120 21.54 21.73 21.54 20,000 190 0.7
30/09/2020
21.54
 124,470 21.54 21.60 21.45 68,000 3,550 2.3
29/09/2020
21.54
 176,850 21.73 21.76 21.45 111,610 72,070 1.4
28/09/2020
21.73
 47,840 21.70 21.85 21.67 6,870 1,390 0.2
25/09/2020
21.70
 37,550 21.67 21.85 21.64 15,530 2,090 0.5
24/09/2020
21.67
 60,710 21.54 21.88 21.54 1,140 2,010 -0.0
23/09/2020
21.54
 136,010 21.51 21.60 21.48 53,730 2,260 1.8
22/09/2020
21.51
 80,170 21.64 21.64 21.48 16,000 70 0.6
21/09/2020
21.64
 131,040 21.67 21.79 21.54 15,800 6,560 0.3
18/09/2020
21.67
 53,460 21.60 21.73 21.57 6,600 250 0.2
17/09/2020
21.60
 74,120 21.70 21.85 21.57 16,750 2,460 0.5
16/09/2020
21.70
 80,110 21.67 21.85 21.64 9,900 2,660 0.3
15/09/2020
21.67
 161,410 21.91 21.91 21.60 36,600 32,190 0.2
14/09/2020
21.91
 78,950 21.91 22.10 21.85 17,510 16,950 0.0
11/09/2020
21.91
 195,120 21.85 22.22 21.85 8,300 100,000 -3.3
10/09/2020
21.85
 42,650 21.60 21.85 21.67 0 1,190 -0.0
09/09/2020
21.60
 49,480 21.67 21.67 21.48 5,390 760 0.2
08/09/2020
21.67
 91,830 21.64 21.85 21.48 17,010 2,050 0.5
07/09/2020
21.64
 70,910 21.97 21.97 21.64 7,800 16,200 -0.3
04/09/2020
21.97
 80,080 22.04 22.04 21.54 0 350 -0.0
03/09/2020
22.04
 87,930 22.10 22.22 21.94 5,010 11,570 -0.2
01/09/2020
22.10
 74,100 22.07 22.28 21.60 5,000 26,640 -0.8
31/08/2020
22.07
 117,440 22.28 22.59 22.04 5,000 54,080 -1.8
28/08/2020
22.28
 299,800 21.70 22.62 21.82 2,900 83,650 -2.9
27/08/2020
21.70
 53,170 21.48 21.73 21.48 3,850 1,830 0.1
26/08/2020
21.48
 93,720 21.48 21.73 21.48 5,000 12,250 -0.3
25/08/2020
21.48
 128,870 21.51 21.85 21.48 100 32,760 -1.1
24/08/2020
21.51
 143,090 21.73 21.91 21.48 0 87,750 -3.1
21/08/2020
21.73
 99,160 21.42 21.73 20.93 0 1,500 -0.1
20/08/2020
21.42
 49,350 21.67 21.76 21.39 0 12,070 -0.4
19/08/2020
21.67
 38,660 21.48 22.04 21.54 0 3,450 -0.1
18/08/2020
21.48
 102,050 21.48 21.73 21.30 50 55,820 -1.9
17/08/2020
21.48
 66,020 21.79 21.79 21.20 0 1,820 -0.1
14/08/2020
21.79
 68,620 21.88 21.97 21.67 500 6,940 -0.2
13/08/2020
21.88
 61,080 22.16 22.47 21.79 0 6,000 -0.2
12/08/2020
22.16
 149,750 20.90 22.16 20.90 40,000 4,860 1.2
11/08/2020
20.90
 29,820 21.02 21.42 20.87 414,500 416,850 14.0
10/08/2020
21.02
 55,990 20.90 21.48 20.84 0 4,880 -0.2
07/08/2020
20.90
 37,180 20.93 21.05 20.80 0 4,220 -0.1
06/08/2020
20.93
 71,630 20.93 21.05 20.87 23,220 25,380 -0.1
05/08/2020
20.93
 235,920 20.93 21.54 20.80 70,890 162,430 -3.1
04/08/2020
20.93
 66,810 20.62 20.93 20.50 24,000 3,280 0.7
03/08/2020
20.62
 88,200 20.40 20.93 20.25 35,930 24,150 0.4

Chính sách bảo mật | Điều khoản sử dụng |