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) 		-2.80 -5.27% 5,002,400 12,400 1.0
49.80
54.80
50.10
2 tháng
(2026-01-19) 		-2 -3.82% 10,195,700 -415,500 -22.0
49.80
55
50.10
3 tháng
(2025-12-18) 		-1.40 -2.71% 17,486,200 -42,200 -3.1
48.90
55
50.10
6 tháng
(2025-09-19) 		2.19 4.54% 36,770,600 -996,100 -55.3
45.88
61.71
50.10
12 tháng
(2025-03-24) 		-0.75 -1.47% 79,555,600 -8,155,712 -358.9
37.23
61.71
50.10
24 tháng
(2024-03-28) 		12.21 32.05% 129,838,400 -5,230,744 -198.7
35.77
61.71
50.10
36 tháng
(2023-04-03) 		13.44 36.46% 147,161,400 -4,244,419 -135.4
34.82
61.71
50.10
60 tháng
(2021-04-13) 		25.03 99.05% 220,072,200 -8,080,458 -331.9
23.09
61.71
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
35.87
 2,040 36.85 36.85 35.63 70 0 0.0
03/08/2018
36.85
 2,330 36.81 37.43 35.22 50 0 0.0
02/08/2018
36.81
 2,710 37.84 38.20 35.63 170 0 0.0
01/08/2018
37.84
 19,450 38.37 38.86 35.71 1,560 0 0.1
31/07/2018
38.37
 720 38.49 39.56 37.67 320 20 0.0
30/07/2018
38.49
 3,110 38.49 38.49 38.29 0 0 0
27/07/2018
38.49
 110 38.45 38.49 38.49 0 0 0
26/07/2018
38.45
 1,590 38.49 39.15 37.67 110 1,000 -0.1
25/07/2018
38.49
 1,060 38.49 39.56 38.49 20 1,040 -0.1
24/07/2018
38.49
 1,060 39.84 39.84 38.29 230 1,050 -0.1
23/07/2018
39.84
 2,420 40.01 40.29 38.49 320 2,000 -0.2
20/07/2018
40.01
 240 38.90 40.01 40.01 190 0 0.0
19/07/2018
38.90
 250 39.31 40.74 38.90 40 210 -0.0
18/07/2018
39.31
 40 39.31 40.54 39.31 10 30 -0.0
17/07/2018
39.31
 870 39.31 40.70 38.49 30 810 -0.1
16/07/2018
39.31
 970 39.31 40.25 38.90 30,870 31,780 -0.1
13/07/2018
39.31
 10 40.13 40.13 39.31 0 10 -0.0
12/07/2018
40.13
 1,870 40.25 40.25 37.51 1,660 440 0.1
11/07/2018
40.25
 0 40.25 40.25 40.25 0 0 0
10/07/2018
40.25
 20 39.72 40.25 40.25 20 0 0.0
09/07/2018
39.72
 740 40.13 40.13 38.94 40 0 0.0
06/07/2018
40.13
 0 40.13 40.13 40.13 0 0 0
05/07/2018
40.13
 470 40.25 40.25 39.72 470 0 0.0
04/07/2018
40.25
 0 40.25 40.25 40.25 0 0 0
03/07/2018
40.25
 2,320 40.29 40.29 39.31 2,120 0 0.2
02/07/2018
40.29
 0 40.29 40.29 40.29 0 0 0
29/06/2018
40.29
 40 40.13 40.29 39.72 20 0 0.0
28/06/2018
40.13
 30 40.13 40.13 39.72 10 0 0.0
27/06/2018
40.13
 410 40.33 40.33 40.13 410 0 0.0
26/06/2018
40.33
 0 40.33 40.33 40.33 0 0 0
25/06/2018
40.33
 0 40.33 40.33 40.33 0 0 0
22/06/2018
40.33
 0 40.33 40.33 40.33 0 0 0
21/06/2018
40.33
 0 40.33 40.33 40.33 128,000 128,000 0
20/06/2018
40.33
 640 40.50 40.50 39.31 620 0 0.1
19/06/2018
40.50
 0 40.50 40.50 40.50 0 0 0
18/06/2018
40.50
 40 40.33 40.70 39.31 20 0 0.0
15/06/2018
40.33
 1,960 40.13 40.91 40.13 1,950 1,190 0.1
14/06/2018
40.13
 1,010 40.83 40.83 39.31 800 0 0.1
13/06/2018
40.83
 0 40.83 40.83 40.83 0 0 0
12/06/2018
40.83
 0 40.83 40.83 40.83 0 0 0
11/06/2018
40.83
 560 39.31 40.91 39.31 30 0 0.0
08/06/2018
39.31
 460 39.31 39.43 39.31 0 0 0
07/06/2018
39.31
 1,250 40.13 40.13 39.31 1,220 0 0.1
06/06/2018
40.13
 20 40.13 40.13 40.13 25,000 25,000 0
05/06/2018
40.13
 1,460 40.21 40.21 40.13 1,460 1,280 0.0
04/06/2018
40.21
 2,630 40.33 40.95 40.21 2,610 2,620 -0.0
01/06/2018
40.33
 4,450 39.72 40.87 39.64 4,450 2,360 0.2
31/05/2018
39.72
 270 39.72 39.72 39.72 270 0 0.0
30/05/2018
39.72
 520 40.09 40.09 38.98 390 0 0.0
29/05/2018
40.09
 0 40.09 40.09 40.09 0 0 0
28/05/2018
40.09
 20 38.08 40.09 40.09 20 0 0.0
25/05/2018
38.08
 2,110 38.90 38.90 38.08 0 2,110 -0.2
24/05/2018
38.90
 1,290 39.11 40.25 38.08 590 1,000 -0.0
23/05/2018
39.11
 70 40.87 40.87 39.02 20 50 -0.0
22/05/2018
40.87
 1,730 40.29 40.87 38.94 580 1,000 -0.0
21/05/2018
40.29
 280 40.87 40.87 38.53 110 0 0.0
18/05/2018
40.87
 310 38.86 40.95 37.71 220 0 0.0
17/05/2018
38.86
 1,040 40.38 40.62 37.55 30 210 -0.0
16/05/2018
40.38
 1,290 39.31 40.95 40.38 1,270 0 0.1
15/05/2018
39.31
 170 38.61 39.64 39.19 70 0 0.0
14/05/2018
38.61
 200 39.31 40.42 38.61 10 0 0.0
11/05/2018
39.31
 60 38.90 40.46 38.49 40 10 0.0
10/05/2018
38.90
 260 38.90 40.95 38.90 60 170 -0.0
09/05/2018
38.90
 250 38.90 39.68 36.85 30 220 -0.0
08/05/2018
38.90
 410 38.90 39.72 38.90 350 60 0.0
07/05/2018
38.90
 710 39.72 39.72 38.49 10 430 -0.0
04/05/2018
39.72
 140 39.72 39.72 38.12 20 0 0.0
03/05/2018
39.72
 90 38.90 39.72 38.70 50 0 0.0
02/05/2018
38.90
 30 40.95 40.95 38.90 0 30 -0.0
27/04/2018
40.95
 180 39.80 40.95 39.72 180 0 0.0
26/04/2018
39.80
 0 39.80 39.80 39.80 0 0 0
24/04/2018
39.80
 190 39.92 39.92 38.90 110 0 0.0
23/04/2018
39.92
 1,280 39.39 39.92 39.31 590 250 0.0
20/04/2018
39.39
 330 39.72 42.18 39.39 70 0 0.0
19/04/2018
39.72
 20 40.13 40.13 39.35 10 0 0.0
18/04/2018
40.13
 640 42.59 42.59 39.68 20 0 0.0
17/04/2018
42.59
 230 42.59 42.59 39.68 80 0 0.0
16/04/2018
42.59
 150 39.92 42.71 40.09 150 0 0.0
13/04/2018
39.92
 3,850 39.92 40.42 38.90 50 3,700 -0.3
12/04/2018
39.92
 50 40.13 40.50 39.92 28,170 28,160 0.0
11/04/2018
40.13
 30 40.33 40.33 40.13 10 0 0.0
10/04/2018
40.33
 210 40.54 40.54 40.29 0 0 0
09/04/2018
40.54
 180 40.58 41.11 40.54 50 0 0.0
06/04/2018
40.58
 50 40.58 40.58 40.54 30 0 0.0
05/04/2018
40.58
 10 40.58 40.58 40.58 0 0 0
04/04/2018
40.58
 420 40.74 40.74 39.27 30 0 0.0
03/04/2018
40.74
 530 40.91 40.91 39.56 130 0 0.0
02/04/2018
40.91
 16,540 40.33 40.91 40.33 16,040 15,980 0.0
30/03/2018
40.33
 420 41.07 41.07 39.27 40 40 0
29/03/2018
41.07
 750 40.05 41.32 40.13 750 720 0.0
28/03/2018
40.05
 80 40.09 41.73 40.05 10 30 -0.0
27/03/2018
40.09
 3,150 40.09 40.09 39.97 2,900 0 0.3
26/03/2018
40.09
 70 40.09 41.15 40.09 20 0 0.0
23/03/2018
40.09
 350 41.15 41.15 40.09 10 10 0
22/03/2018
41.15
 250 41.15 41.15 41.15 250 0 0.0
21/03/2018
41.15
 2,900 41.32 41.73 39.31 50 2,870 -0.3
20/03/2018
41.32
 810 40.91 41.32 39.39 10 800 -0.1
19/03/2018
40.91
 1,210 41.36 41.36 39.76 50 160 -0.0
16/03/2018
41.36
 410 41.56 41.56 40.95 230 10 0.0
15/03/2018
41.56
 330 41.73 41.73 38.90 240 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |