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)
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
14/03/2018
41.73
 230 41.11 41.73 39.84 200 0 0.0
13/03/2018
41.11
 880 41.28 41.28 39.76 520 590 -0.0
12/03/2018
41.28
 13,010 41.52 41.52 41.28 12,860 12,680 0.0
09/03/2018
41.52
 270 41.64 41.64 39.72 180 0 0.0
08/03/2018
41.64
 1,410 41.69 41.69 38.90 160 0 0.0
07/03/2018
41.69
 110 41.77 41.77 40.29 40 0 0.0
06/03/2018
41.77
 0 41.77 41.77 41.77 0 0 0
05/03/2018
41.77
 1,140 41.77 42.09 40.13 20 0 0.0
02/03/2018
41.77
 220 40.95 42.14 40.95 90 10 0.0
01/03/2018
40.95
 290 41.73 41.73 40.95 30 50 -0.0
28/02/2018
41.73
 140 40.95 42.14 40.95 100 90 0.0
27/02/2018
40.95
 220 42.55 42.55 40.91 0 200 -0.0
26/02/2018
42.55
 730 41.36 42.55 40.17 630 0 0.1
23/02/2018
41.36
 20 41.32 41.36 41.32 20 0 0.0
22/02/2018
41.32
 5,880 42.55 42.55 40.13 2,560 5,840 -0.3
21/02/2018
42.55
 5,150 41.44 42.59 40.50 4,840 3,780 0.1
13/02/2018
41.44
 170 40.87 41.52 41.44 70 0 0.0
12/02/2018
40.87
 160 40.13 42.38 40.13 90 0 0.0
09/02/2018
40.13
 310 40.95 40.95 39.31 130 10 0.0
08/02/2018
40.95
 310 41.32 41.73 40.95 310 0 0.0
07/02/2018
41.32
 490 40.46 41.89 38.20 210 80 0.0
06/02/2018
40.46
 10,700 39.72 40.70 36.98 8,850 8,600 0.0
05/02/2018
39.72
 310 40.54 40.54 39.31 40 0 0.0
02/02/2018
40.54
 680 39.72 40.83 39.92 420 0 0.0
01/02/2018
39.72
 890 40.95 42.09 39.72 80 0 0.0
31/01/2018
40.95
 140 41.73 41.73 40.95 50 30 0.0
30/01/2018
41.73
 6,330 41.77 41.77 40.95 6,030 3,300 0.3
29/01/2018
41.77
 8,520 40.54 41.77 39.72 6,750 7,890 -0.1
26/01/2018
40.54
 280 42.18 42.18 40.54 200 0 0.0
25/01/2018
42.18
 540 42.18 42.75 40.13 190 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |