CTCP Tập đoàn Thiên Long (tlg)

48.35
0.30
(0.62%)
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
(2026-05-13) 		-1.95 -3.88% 1,572,200 -177,400 0
48.05
50.20
48.05
2 tháng
(2026-04-13) 		-1.55 -3.11% 5,779,200 -951,766 0
48.05
52.90
48.05
3 tháng
(2026-03-16) 		-1.75 -3.50% 8,272,800 -1,324,110 -7.0
47.50
52.90
48.05
6 tháng
(2025-12-15) 		-2.06 -4.10% 26,798,500 -1,500,710 -17.4
46.60
52.90
48.05
12 tháng
(2025-06-17) 		4.53 10.37% 66,252,200 -3,410,980 -112.1
42.61
58.80
48.05
24 tháng
(2024-06-24) 		10.64 28.30% 133,789,600 -7,148,654 -236.2
35.47
58.80
48.05
36 tháng
(2023-06-28) 		6.07 14.39% 151,732,200 -6,251,029 -180.3
33.18
58.80
48.05
60 tháng
(2021-07-08) 		24.23 100.89% 222,353,300 -8,027,727 -291.2
22.69
58.80
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2019
30.76
 120 30.76 31.27 30.24 50 10 0.0
26/03/2019
30.76
 560 30.86 31.01 30.40 10 0 0.0
25/03/2019
30.86
 910 31.06 31.06 30.76 0 130 -0.0
22/03/2019
31.06
 590 30.76 31.42 30.24 10 300 -0.0
21/03/2019
30.76
 8,980 31.53 31.53 30.76 210 0 0.0
20/03/2019
31.53
 23,040 31.78 31.78 30.96 170 0 0.0
19/03/2019
31.78
 3,150 31.99 31.99 31.17 390 0 0.0
18/03/2019
31.99
 4,540 32.04 32.04 31.63 20 0 0.0
15/03/2019
32.04
 500 32.04 32.04 31.53 210 0 0.0
14/03/2019
32.04
 3,500 32.24 32.24 31.53 30 0 0.0
13/03/2019
32.24
 520 31.68 32.24 31.58 20 0 0.0
12/03/2019
31.68
 2,970 32.29 32.29 31.63 550 0 0.0
11/03/2019
32.29
 590 32.29 32.60 31.27 190 0 0.0
08/03/2019
32.29
 540 32.50 32.50 31.83 20 0 0.0
07/03/2019
32.50
 320 32.29 32.50 31.78 20 0 0.0
06/03/2019
32.29
 300 32.45 32.45 32.29 0 0 0
05/03/2019
32.45
 1,480 32.50 32.50 32.45 1,470 0 0.1
04/03/2019
32.50
 6,850 32.35 32.55 31.78 6,180 0 0.4
01/03/2019
32.35
 770 32.55 32.65 31.99 170 0 0.0
28/02/2019
32.55
 2,760 32.14 32.55 31.27 1,260 0 0.1
27/02/2019
32.14
 330 32.24 32.24 31.53 230 0 0.0
26/02/2019
32.24
 160 32.40 32.40 31.47 40 0 0.0
25/02/2019
32.40
 830 32.86 32.86 31.42 20 0 0.0
22/02/2019
32.86
 0 32.86 32.86 32.86 0 0 0
21/02/2019
32.86
 1,860 34.50 34.50 32.09 1,310 10 0.1
20/02/2019
34.50
 60 32.40 34.50 32.40 60 0 0.0
19/02/2019
32.40
 50 31.78 32.40 32.24 50 0 0.0
18/02/2019
31.78
 1,600 31.94 32.45 31.47 100 0 0.0
15/02/2019
31.94
 90 31.78 32.50 31.06 70 0 0.0
14/02/2019
31.78
 160 32.04 32.60 31.78 40 0 0.0
13/02/2019
32.04
 110 31.27 32.04 32.04 10 100 -0.0
12/02/2019
31.27
 2,320 31.99 32.04 30.76 1,000 0 0.1
11/02/2019
31.99
 1,670 31.63 32.45 31.27 40 410 -0.0
01/02/2019
31.63
 2,090 31.32 31.63 31.32 0 480 -0.0
31/01/2019
31.32
 230 31.27 32.19 30.76 20 0 0.0
30/01/2019
31.27
 770 30.81 31.63 29.73 20 480 -0.0
29/01/2019
30.81
 690 31.37 31.37 30.76 0 20 -0.0
28/01/2019
31.37
 1,260 31.27 31.94 30.76 120 580 -0.0
25/01/2019
31.27
 550 31.53 31.63 30.76 20 160 -0.0
24/01/2019
31.53
 1,220 32.60 32.60 30.81 20 0 0.0
23/01/2019
32.60
 130 33.01 33.01 31.78 90 0 0.0
22/01/2019
33.01
 50 33.27 33.27 31.47 30 0 0.0
21/01/2019
33.27
 1,460 32.65 33.83 31.53 240 1,220 -0.1
18/01/2019
32.65
 1,610 31.68 32.76 31.63 20 0 0.0
17/01/2019
31.68
 630 32.29 32.29 31.68 100 390 -0.0
16/01/2019
32.29
 50 32.35 33.73 31.83 20 0 0.0
15/01/2019
32.35
 1,590 33.47 33.47 31.99 500 570 -0.0
14/01/2019
33.47
 380 32.65 33.47 32.65 360 0 0.0
11/01/2019
32.65
 460 34.09 34.09 32.45 10 0 0.0
10/01/2019
34.09
 370 32.55 34.09 32.76 370 0 0.0
09/01/2019
32.55
 1,650 32.76 32.76 31.27 110 0 0.0
08/01/2019
32.76
 1,570 32.81 32.81 30.96 10 0 0.0
07/01/2019
32.81
 110 33.78 33.78 32.04 40 0 0.0
04/01/2019
33.78
 210 33.01 33.78 33.78 210 0 0.0
03/01/2019
33.01
 20 33.32 33.32 32.81 10 0 0.0
02/01/2019
33.32
 10 33.32 33.32 33.32 0 0 0
28/12/2018
33.32
 1,490 33.42 33.83 33.32 1,490 580 0.1
27/12/2018
33.42
 2,850 33.42 33.42 33.32 2,850 0 0.2
26/12/2018
33.42
 1,760 33.78 34.04 33.06 1,290 930 0.0
25/12/2018
33.78
 5,150 34.14 34.14 33.06 4,680 0 0.3
24/12/2018
34.14
 380 34.86 34.86 32.91 200 0 0.0
21/12/2018
34.86
 20 34.86 34.86 32.91 10 0 0.0
20/12/2018
34.86
 980 35.37 35.37 33.17 230 0 0.0
19/12/2018
35.37
 1,720 35.27 36.14 33.06 10 0 0.0
18/12/2018
35.27
 200 33.32 35.27 33.32 20 0 0.0
17/12/2018
33.32
 3,170 35.52 35.52 33.06 680 3,040 -0.2
14/12/2018
35.52
 390 34.24 35.52 34.09 390 0 0.0
13/12/2018
34.24
 390 34.91 34.91 33.37 300 0 0.0
12/12/2018
34.91
 50 34.91 34.91 34.91 50 0 0.0
11/12/2018
34.91
 50 34.91 34.91 34.91 50 0 0.0
10/12/2018
34.91
 430 34.09 35.37 32.86 140 0 0.0
07/12/2018
34.09
 10,300 34.09 34.14 33.06 9,730 9,810 -0.0
06/12/2018
34.09
 11,860 34.81 34.81 33.83 11,830 10,000 0.1
05/12/2018
34.81
 1,330 35.11 35.11 33.58 1,060 0 0.1
04/12/2018
35.11
 750 35.16 35.37 33.83 650 0 0.0
03/12/2018
35.16
 40 35.37 35.37 35.16 20 0 0.0
30/11/2018
35.37
 1,740 33.99 35.37 33.32 1,490 0 0.1
29/11/2018
33.99
 2,080 32.45 34.04 32.29 690 0 0.0
28/11/2018
32.45
 840 34.09 34.09 32.35 760 0 0.1
27/11/2018
34.09
 160 34.34 34.34 34.09 0 0 0
26/11/2018
34.34
 470 34.29 34.65 32.86 40 300 -0.0
23/11/2018
34.29
 580 34.75 35.11 33.32 100 0 0.0
22/11/2018
34.75
 750 35.68 35.68 33.37 140 0 0.0
21/11/2018
35.68
 410 34.40 35.88 33.32 70 180 -0.0
20/11/2018
34.40
 60 36.40 36.40 34.40 30 0 0.0
19/11/2018
36.40
 310 37.52 37.52 35.11 190 0 0.0
16/11/2018
37.52
 220 35.57 37.63 35.83 200 0 0.0
15/11/2018
35.57
 660 35.63 35.63 33.88 440 0 0.0
14/11/2018
35.63
 30 35.11 35.63 35.47 30 0 0.0
13/11/2018
35.11
 2,540 33.83 35.27 32.09 970 0 0.1
12/11/2018
33.83
 10 35.68 35.68 33.83 0 0 0
09/11/2018
35.68
 190 35.63 35.83 33.88 170 10 0.0
08/11/2018
35.63
 420 35.78 35.88 34.86 220 0 0.0
07/11/2018
35.78
 160 34.34 36.70 33.93 140 0 0.0
06/11/2018
34.34
 2,190 34.04 35.88 34.04 20 990 -0.1
05/11/2018
34.04
 80 35.88 36.29 33.93 60 0 0.0
02/11/2018
35.88
 50 35.32 37.16 33.32 30 0 0.0
01/11/2018
35.32
 3,150 33.83 35.37 33.83 2,030 2,080 -0.0
31/10/2018
33.83
 1,370 33.83 33.83 33.83 0 0 0
30/10/2018
33.83
 650 32.81 33.83 32.29 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |