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)
01/08/2018
36.06
 19,450 36.56 37.03 34.03 1,560 0 0.1
31/07/2018
36.56
 720 36.68 37.69 35.90 320 20 0.0
30/07/2018
36.68
 3,110 36.68 36.68 36.48 0 0 0
27/07/2018
36.68
 110 36.64 36.68 36.68 0 0 0
26/07/2018
36.64
 1,590 36.68 37.30 35.90 110 1,000 -0.1
25/07/2018
36.68
 1,060 36.68 37.69 36.68 20 1,040 -0.1
24/07/2018
36.68
 1,060 37.97 37.97 36.48 230 1,050 -0.1
23/07/2018
37.97
 2,420 38.12 38.40 36.68 320 2,000 -0.2
20/07/2018
38.12
 240 37.07 38.12 38.12 190 0 0.0
19/07/2018
37.07
 250 37.46 38.83 37.07 40 210 -0.0
18/07/2018
37.46
 40 37.46 38.63 37.46 10 30 -0.0
17/07/2018
37.46
 870 37.46 38.79 36.68 30 810 -0.1
16/07/2018
37.46
 970 37.46 38.36 37.07 30,870 31,780 -0.1
13/07/2018
37.46
 10 38.24 38.24 37.46 0 10 -0.0
12/07/2018
38.24
 1,870 38.36 38.36 35.74 1,660 440 0.1
11/07/2018
38.36
 0 38.36 38.36 38.36 0 0 0
10/07/2018
38.36
 20 37.85 38.36 38.36 20 0 0.0
09/07/2018
37.85
 740 38.24 38.24 37.11 40 0 0.0
06/07/2018
38.24
 0 38.24 38.24 38.24 0 0 0
05/07/2018
38.24
 470 38.36 38.36 37.85 470 0 0.0
04/07/2018
38.36
 0 38.36 38.36 38.36 0 0 0
03/07/2018
38.36
 2,320 38.40 38.40 37.46 2,120 0 0.2
02/07/2018
38.40
 0 38.40 38.40 38.40 0 0 0
29/06/2018
38.40
 40 38.24 38.40 37.85 20 0 0.0
28/06/2018
38.24
 30 38.24 38.24 37.85 10 0 0.0
27/06/2018
38.24
 410 38.44 38.44 38.24 410 0 0.0
26/06/2018
38.44
 0 38.44 38.44 38.44 0 0 0
25/06/2018
38.44
 0 38.44 38.44 38.44 0 0 0
22/06/2018
38.44
 0 38.44 38.44 38.44 0 0 0
21/06/2018
38.44
 0 38.44 38.44 38.44 128,000 128,000 0
20/06/2018
38.44
 640 38.59 38.59 37.46 620 0 0.1
19/06/2018
38.59
 0 38.59 38.59 38.59 0 0 0
18/06/2018
38.59
 40 38.44 38.79 37.46 20 0 0.0
15/06/2018
38.44
 1,960 38.24 38.98 38.24 1,950 1,190 0.1
14/06/2018
38.24
 1,010 38.90 38.90 37.46 800 0 0.1
13/06/2018
38.90
 0 38.90 38.90 38.90 0 0 0
12/06/2018
38.90
 0 38.90 38.90 38.90 0 0 0
11/06/2018
38.90
 560 37.46 38.98 37.46 30 0 0.0
08/06/2018
37.46
 460 37.46 37.58 37.46 0 0 0
07/06/2018
37.46
 1,250 38.24 38.24 37.46 1,220 0 0.1
06/06/2018
38.24
 20 38.24 38.24 38.24 25,000 25,000 0
05/06/2018
38.24
 1,460 38.32 38.32 38.24 1,460 1,280 0.0
04/06/2018
38.32
 2,630 38.44 39.02 38.32 2,610 2,620 -0.0
01/06/2018
38.44
 4,450 37.85 38.94 37.77 4,450 2,360 0.2
31/05/2018
37.85
 270 37.85 37.85 37.85 270 0 0.0
30/05/2018
37.85
 520 38.20 38.20 37.15 390 0 0.0
29/05/2018
38.20
 0 38.20 38.20 38.20 0 0 0
28/05/2018
38.20
 20 36.29 38.20 38.20 20 0 0.0
25/05/2018
36.29
 2,110 37.07 37.07 36.29 0 2,110 -0.2
24/05/2018
37.07
 1,290 37.26 38.36 36.29 590 1,000 -0.0
23/05/2018
37.26
 70 38.94 38.94 37.19 20 50 -0.0
22/05/2018
38.94
 1,730 38.40 38.94 37.11 580 1,000 -0.0
21/05/2018
38.40
 280 38.94 38.94 36.72 110 0 0.0
18/05/2018
38.94
 310 37.03 39.02 35.94 220 0 0.0
17/05/2018
37.03
 1,040 38.47 38.71 35.78 30 210 -0.0
16/05/2018
38.47
 1,290 37.46 39.02 38.47 1,270 0 0.1
15/05/2018
37.46
 170 36.80 37.77 37.34 70 0 0.0
14/05/2018
36.80
 200 37.46 38.51 36.80 10 0 0.0
11/05/2018
37.46
 60 37.07 38.55 36.68 40 10 0.0
10/05/2018
37.07
 260 37.07 39.02 37.07 60 170 -0.0
09/05/2018
37.07
 250 37.07 37.81 35.12 30 220 -0.0
08/05/2018
37.07
 410 37.07 37.85 37.07 350 60 0.0
07/05/2018
37.07
 710 37.85 37.85 36.68 10 430 -0.0
04/05/2018
37.85
 140 37.85 37.85 36.33 20 0 0.0
03/05/2018
37.85
 90 37.07 37.85 36.87 50 0 0.0
02/05/2018
37.07
 30 39.02 39.02 37.07 0 30 -0.0
27/04/2018
39.02
 180 37.93 39.02 37.85 180 0 0.0
26/04/2018
37.93
 0 37.93 37.93 37.93 0 0 0
24/04/2018
37.93
 190 38.05 38.05 37.07 110 0 0.0
23/04/2018
38.05
 1,280 37.54 38.05 37.46 590 250 0.0
20/04/2018
37.54
 330 37.85 40.19 37.54 70 0 0.0
19/04/2018
37.85
 20 38.24 38.24 37.50 10 0 0.0
18/04/2018
38.24
 640 40.58 40.58 37.81 20 0 0.0
17/04/2018
40.58
 230 40.58 40.58 37.81 80 0 0.0
16/04/2018
40.58
 150 38.05 40.70 38.20 150 0 0.0
13/04/2018
38.05
 3,850 38.05 38.51 37.07 50 3,700 -0.3
12/04/2018
38.05
 50 38.24 38.59 38.05 28,170 28,160 0.0
11/04/2018
38.24
 30 38.44 38.44 38.24 10 0 0.0
10/04/2018
38.44
 210 38.63 38.63 38.40 0 0 0
09/04/2018
38.63
 180 38.67 39.18 38.63 50 0 0.0
06/04/2018
38.67
 50 38.67 38.67 38.63 30 0 0.0
05/04/2018
38.67
 10 38.67 38.67 38.67 0 0 0
04/04/2018
38.67
 420 38.83 38.83 37.42 30 0 0.0
03/04/2018
38.83
 530 38.98 38.98 37.69 130 0 0.0
02/04/2018
38.98
 16,540 38.44 38.98 38.44 16,040 15,980 0.0
30/03/2018
38.44
 420 39.14 39.14 37.42 40 40 0
29/03/2018
39.14
 750 38.16 39.37 38.24 750 720 0.0
28/03/2018
38.16
 80 38.20 39.76 38.16 10 30 -0.0
27/03/2018
38.20
 3,150 38.20 38.20 38.08 2,900 0 0.3
26/03/2018
38.20
 70 38.20 39.22 38.20 20 0 0.0
23/03/2018
38.20
 350 39.22 39.22 38.20 10 10 0
22/03/2018
39.22
 250 39.22 39.22 39.22 250 0 0.0
21/03/2018
39.22
 2,900 39.37 39.76 37.46 50 2,870 -0.3
20/03/2018
39.37
 810 38.98 39.37 37.54 10 800 -0.1
19/03/2018
38.98
 1,210 39.41 39.41 37.89 50 160 -0.0
16/03/2018
39.41
 410 39.61 39.61 39.02 230 10 0.0
15/03/2018
39.61
 330 39.76 39.76 37.07 240 0 0.0
14/03/2018
39.76
 230 39.18 39.76 37.97 200 0 0.0
13/03/2018
39.18
 880 39.33 39.33 37.89 520 590 -0.0
12/03/2018
39.33
 13,010 39.57 39.57 39.33 12,860 12,680 0.0

Chính sách bảo mật | Điều khoản sử dụng |