CTCP Tập đoàn Thiên Long (tlg)

51.20
0.10
(0.20%)
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
(2025-12-29) 		1.35 2.72% 5,937,700 483,400 24.7
49.60
53.80
51.10
2 tháng
(2025-12-01) 		-2.03 -3.83% 20,628,900 22,800 -2.2
48.90
61.71
51.10
3 tháng
(2025-10-30) 		2.71 5.61% 24,442,600 -441,600 -26.2
46.15
61.71
51.10
6 tháng
(2025-08-01) 		4.50 9.67% 36,248,000 -1,189,500 -65.6
45.88
61.71
51.10
12 tháng
(2025-02-03) 		-1.87 -3.54% 76,246,200 -8,322,046 -373.2
37.23
61.71
51.10
24 tháng
(2024-02-15) 		15.88 45.21% 125,454,500 -5,252,819 -196.6
34.82
61.71
51.10
36 tháng
(2023-02-13) 		14.77 40.77% 140,807,200 -3,503,734 -94.0
34.82
61.71
51.10
60 tháng
(2021-02-23) 		25.33 98.70% 213,107,100 -7,994,858 -321.7
23.09
61.71
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
32.01
 700 32.06 32.28 32.01 350 0 0.0
10/04/2019
32.06
 220 32.17 32.17 32.01 100 0 0.0
09/04/2019
32.17
 6,640 32.28 32.28 32.11 150 0 0.0
08/04/2019
32.28
 1,380 32.28 32.28 31.74 10 0 0.0
05/04/2019
32.28
 3,390 32.28 32.28 31.74 200 0 0.0
04/04/2019
32.28
 5,560 32.28 32.28 31.58 110 0 0.0
03/04/2019
32.28
 220 32.22 32.28 32.22 0 0 0
02/04/2019
32.22
 580 32.22 32.22 32.22 0 0 0
01/04/2019
32.22
 1,430 32.28 32.28 30.98 30 1,000 -0.1
29/03/2019
32.28
 130 32.54 32.54 32.28 0 0 0
28/03/2019
32.54
 940 32.28 32.54 32.28 10 0 0.0
27/03/2019
32.28
 120 32.28 32.81 31.74 50 10 0.0
26/03/2019
32.28
 560 32.38 32.54 31.90 10 0 0.0
25/03/2019
32.38
 910 32.60 32.60 32.28 0 130 -0.0
22/03/2019
32.60
 590 32.28 32.98 31.74 10 300 -0.0
21/03/2019
32.28
 8,980 33.08 33.08 32.28 210 0 0.0
20/03/2019
33.08
 23,040 33.35 33.35 32.49 170 0 0.0
19/03/2019
33.35
 3,150 33.57 33.57 32.71 390 0 0.0
18/03/2019
33.57
 4,540 33.62 33.62 33.19 20 0 0.0
15/03/2019
33.62
 500 33.62 33.62 33.08 210 0 0.0
14/03/2019
33.62
 3,500 33.84 33.84 33.08 30 0 0.0
13/03/2019
33.84
 520 33.24 33.84 33.14 20 0 0.0
12/03/2019
33.24
 2,970 33.89 33.89 33.19 550 0 0.0
11/03/2019
33.89
 590 33.89 34.21 32.81 190 0 0.0
08/03/2019
33.89
 540 34.10 34.10 33.41 20 0 0.0
07/03/2019
34.10
 320 33.89 34.10 33.35 20 0 0.0
06/03/2019
33.89
 300 34.05 34.05 33.89 0 0 0
05/03/2019
34.05
 1,480 34.10 34.10 34.05 1,470 0 0.1
04/03/2019
34.10
 6,850 33.94 34.16 33.35 6,180 0 0.4
01/03/2019
33.94
 770 34.16 34.27 33.57 170 0 0.0
28/02/2019
34.16
 2,760 33.73 34.16 32.81 1,260 0 0.1
27/02/2019
33.73
 330 33.84 33.84 33.08 230 0 0.0
26/02/2019
33.84
 160 34.00 34.00 33.03 40 0 0.0
25/02/2019
34.00
 830 34.48 34.48 32.98 20 0 0.0
22/02/2019
34.48
 0 34.48 34.48 34.48 0 0 0
21/02/2019
34.48
 1,860 36.20 36.20 33.67 1,310 10 0.1
20/02/2019
36.20
 60 34.00 36.20 34.00 60 0 0.0
19/02/2019
34.00
 50 33.35 34.00 33.84 50 0 0.0
18/02/2019
33.35
 1,600 33.51 34.05 33.03 100 0 0.0
15/02/2019
33.51
 90 33.35 34.10 32.60 70 0 0.0
14/02/2019
33.35
 160 33.62 34.21 33.35 40 0 0.0
13/02/2019
33.62
 110 32.81 33.62 33.62 10 100 -0.0
12/02/2019
32.81
 2,320 33.57 33.62 32.28 1,000 0 0.1
11/02/2019
33.57
 1,670 33.19 34.05 32.81 40 410 -0.0
01/02/2019
33.19
 2,090 32.87 33.19 32.87 0 480 -0.0
31/01/2019
32.87
 230 32.81 33.78 32.28 20 0 0.0
30/01/2019
32.81
 770 32.33 33.19 31.20 20 480 -0.0
29/01/2019
32.33
 690 32.92 32.92 32.28 0 20 -0.0
28/01/2019
32.92
 1,260 32.81 33.51 32.28 120 580 -0.0
25/01/2019
32.81
 550 33.08 33.19 32.28 20 160 -0.0
24/01/2019
33.08
 1,220 34.21 34.21 32.33 20 0 0.0
23/01/2019
34.21
 130 34.64 34.64 33.35 90 0 0.0
22/01/2019
34.64
 50 34.91 34.91 33.03 30 0 0.0
21/01/2019
34.91
 1,460 34.27 35.50 33.08 240 1,220 -0.1
18/01/2019
34.27
 1,610 33.24 34.37 33.19 20 0 0.0
17/01/2019
33.24
 630 33.89 33.89 33.24 100 390 -0.0
16/01/2019
33.89
 50 33.94 35.40 33.41 20 0 0.0
15/01/2019
33.94
 1,590 35.13 35.13 33.57 500 570 -0.0
14/01/2019
35.13
 380 34.27 35.13 34.27 360 0 0.0
11/01/2019
34.27
 460 35.77 35.77 34.05 10 0 0.0
10/01/2019
35.77
 370 34.16 35.77 34.37 370 0 0.0
09/01/2019
34.16
 1,650 34.37 34.37 32.81 110 0 0.0
08/01/2019
34.37
 1,570 34.43 34.43 32.49 10 0 0.0
07/01/2019
34.43
 110 35.45 35.45 33.62 40 0 0.0
04/01/2019
35.45
 210 34.64 35.45 35.45 210 0 0.0
03/01/2019
34.64
 20 34.97 34.97 34.43 10 0 0.0
02/01/2019
34.97
 10 34.97 34.97 34.97 0 0 0
28/12/2018
34.97
 1,490 35.07 35.50 34.97 1,490 580 0.1
27/12/2018
35.07
 2,850 35.07 35.07 34.97 2,850 0 0.2
26/12/2018
35.07
 1,760 35.45 35.72 34.70 1,290 930 0.0
25/12/2018
35.45
 5,150 35.83 35.83 34.70 4,680 0 0.3
24/12/2018
35.83
 380 36.58 36.58 34.54 200 0 0.0
21/12/2018
36.58
 20 36.58 36.58 34.54 10 0 0.0
20/12/2018
36.58
 980 37.12 37.12 34.80 230 0 0.0
19/12/2018
37.12
 1,720 37.01 37.92 34.70 10 0 0.0
18/12/2018
37.01
 200 34.97 37.01 34.97 20 0 0.0
17/12/2018
34.97
 3,170 37.28 37.28 34.70 680 3,040 -0.2
14/12/2018
37.28
 390 35.93 37.28 35.77 390 0 0.0
13/12/2018
35.93
 390 36.63 36.63 35.02 300 0 0.0
12/12/2018
36.63
 50 36.63 36.63 36.63 50 0 0.0
11/12/2018
36.63
 50 36.63 36.63 36.63 50 0 0.0
10/12/2018
36.63
 430 35.77 37.12 34.48 140 0 0.0
07/12/2018
35.77
 10,300 35.77 35.83 34.70 9,730 9,810 -0.0
06/12/2018
35.77
 11,860 36.53 36.53 35.50 11,830 10,000 0.1
05/12/2018
36.53
 1,330 36.85 36.85 35.23 1,060 0 0.1
04/12/2018
36.85
 750 36.90 37.12 35.50 650 0 0.0
03/12/2018
36.90
 40 37.12 37.12 36.90 20 0 0.0
30/11/2018
37.12
 1,740 35.66 37.12 34.97 1,490 0 0.1
29/11/2018
35.66
 2,080 34.05 35.72 33.89 690 0 0.0
28/11/2018
34.05
 840 35.77 35.77 33.94 760 0 0.1
27/11/2018
35.77
 160 36.04 36.04 35.77 0 0 0
26/11/2018
36.04
 470 35.99 36.36 34.48 40 300 -0.0
23/11/2018
35.99
 580 36.47 36.85 34.97 100 0 0.0
22/11/2018
36.47
 750 37.44 37.44 35.02 140 0 0.0
21/11/2018
37.44
 410 36.10 37.66 34.97 70 180 -0.0
20/11/2018
36.10
 60 38.19 38.19 36.10 30 0 0.0
19/11/2018
38.19
 310 39.38 39.38 36.85 190 0 0.0
16/11/2018
39.38
 220 37.33 39.48 37.60 200 0 0.0
15/11/2018
37.33
 660 37.39 37.39 35.56 440 0 0.0
14/11/2018
37.39
 30 36.85 37.39 37.22 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |