CTCP Tập đoàn Thiên Long (tlg)

67.40
3.20
(4.98%)
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
(2025-11-05) 		11.90 22.75% 7,808,300 -556,300 -31.7
51.60
67.40
67.40
2 tháng
(2025-10-06) 		10.30 19.11% 11,186,600 -666,100 -37.2
51.30
67.40
67.40
3 tháng
(2025-09-08) 		11.10 20.90% 14,220,300 -1,004,300 -55.0
51.30
67.40
67.40
6 tháng
(2025-06-09) 		12.10 23.22% 35,010,100 -2,047,670 -102.1
50
67.40
67.40
12 tháng
(2024-12-10) 		-3.64 -5.36% 69,954,300 -8,138,384 -357.5
41.62
69
67.40
24 tháng
(2023-12-18) 		22.93 55.55% 112,506,500 -5,717,419 -219.3
38.93
69
67.40
36 tháng
(2022-12-21) 		24.10 60.12% 128,387,500 -3,129,914 -73.0
38.93
69
67.40
60 tháng
(2020-12-31) 		36.03 127.92% 199,866,970 -7,949,318 -323.4
25.82
69
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
46.55
 4,140 45.72 48.61 45.51 3,210 3,580 -0.0
11/07/2017
45.72
 17,270 46.20 46.20 45.68 14,190 17,270 -0.4
10/07/2017
46.20
 8,980 48.20 48.20 44.89 8,350 8,910 -0.1
07/07/2017
48.20
 4,500 48.10 48.20 44.82 1,240 3,750 -0.3
06/07/2017
48.10
 4,240 49.99 51.03 48.10 90 3,220 -0.4
05/07/2017
49.99
 2,630 51.03 51.03 47.79 160 1,180 -0.1
04/07/2017
51.03
 1,200 47.93 51.20 46.55 560 1,000 -0.1
03/07/2017
47.93
 1,100 47.41 48.27 47.41 30 700 -0.1
30/06/2017
47.41
 1,230 47.24 47.89 47.24 950 0 0.1
29/06/2017
47.24
 2,820 47.93 47.93 45.51 2,570 0 0.4
28/06/2017
47.93
 470 48.61 48.61 47.93 320 0 0.0
27/06/2017
48.61
 120 48.61 48.61 45.51 30 0 0.0
26/06/2017
48.61
 320 48.61 48.61 48.27 170 0 0.0
23/06/2017
48.61
 2,280 45.86 48.61 45.51 100 0 0.0
22/06/2017
45.86
 490 44.82 46.37 44.82 460 0 0.1
21/06/2017
44.82
 100 44.82 45.86 44.82 70 0 0.0
20/06/2017
44.82
 130 44.82 45.86 43.79 70 50 0.0
19/06/2017
44.82
 220 43.44 46.20 43.79 60 0 0.0
16/06/2017
43.44
 110 43.10 43.79 41.37 40 70 -0.0
15/06/2017
43.10
 180 43.44 43.44 41.37 160 170 -0.0
14/06/2017
43.44
 200 43.44 43.44 43.44 200 0 0.0
13/06/2017
43.44
 320 43.79 43.79 43.44 310 0 0.0
12/06/2017
43.79
 290 42.06 43.79 43.10 70 0 0.0
09/06/2017
42.06
 120 41.03 43.89 41.37 110 30 0.0
08/06/2017
41.03
 820 38.44 41.03 38.44 820 0 0.1
07/06/2017
38.44
 5,340 38.24 38.44 38.24 510 0 0.1
06/06/2017
38.24
 3,490 38.24 38.24 37.24 156,290 155,000 0.1
05/06/2017
38.24
 970 38.10 38.24 37.93 960 0 0.1
02/06/2017
38.10
 310 37.93 38.10 37.93 30 0 0.0
01/06/2017
37.93
 1,540 37.93 37.93 35.51 40 0 0.0
31/05/2017
37.93
 1,350 37.93 37.93 35.86 1,050 0 0.1
30/05/2017
37.93
 1,760 36.20 38.62 36.17 350 1,160 -0.1
29/05/2017
36.20
 190 35.79 36.20 36.13 190 0 0.0
26/05/2017
35.79
 160 35.79 35.79 35.79 20,160 20,000 0.0
25/05/2017
35.79
 1,280 35.82 35.82 34.48 1,160 1,210 -0.0
24/05/2017
35.82
 260 35.86 35.86 35.51 110 0 0.0
23/05/2017
35.86
 140 36.20 36.20 35.51 30 0 0.0
22/05/2017
36.20
 200 34.58 36.20 35.89 10 170 -0.0
19/05/2017
34.58
 650 36.20 36.20 34.58 0 0 0
18/05/2017
36.20
 0 36.20 36.20 36.20 0 0 0
17/05/2017
36.20
 60 36.20 36.20 36.20 0 60 -0.0
16/05/2017
36.20
 10 36.20 36.20 36.20 0 10 -0.0
15/05/2017
36.20
 740 36.20 36.20 35.17 720 10 0.1
12/05/2017
36.20
 390 36.17 36.20 35.17 260 10 0.0
11/05/2017
36.17
 1,140 35.13 36.17 35.17 30 0 0.0
10/05/2017
35.13
 950 36.06 36.20 34.89 37,680 37,180 0.1
09/05/2017
36.06
 280 36.17 36.17 34.82 150 20 0.0
08/05/2017
36.17
 120 36.17 36.20 36.13 50 10 0.0
05/05/2017
36.17
 0 36.17 36.17 36.17 0 0 0
04/05/2017
36.17
 160 36.17 36.17 35.86 150 0 0.0
03/05/2017
36.17
 1,230 36.20 36.20 35.51 1,220 0 0.1
28/04/2017
36.20
 440 35.86 36.20 35.82 430 0 0.0
27/04/2017
35.86
 10,110 34.13 35.86 34.58 10,110 10,010 0.0
26/04/2017
34.13
 480 35.58 35.75 34.13 30 0 0.0
25/04/2017
35.58
 3,850 34.51 35.58 34.17 3,080 0 0.3
24/04/2017
34.51
 10 36.51 36.51 34.51 0 0 0
21/04/2017
36.51
 0 36.51 36.51 36.51 0 0 0
20/04/2017
36.51
 0 36.51 36.51 36.51 0 0 0
19/04/2017
36.51
 0 36.51 36.51 36.51 0 0 0
18/04/2017
36.51
 1,460 36.51 36.51 34.00 630 780 -0.0
17/04/2017
36.51
 200 36.51 36.51 36.48 200 0 0.0
14/04/2017
36.51
 40 36.55 36.55 36.51 0 0 0
13/04/2017
36.55
 90 36.55 36.55 36.55 0 0 0
12/04/2017
36.55
 110 36.55 36.55 36.55 377,937 377,937 0
11/04/2017
36.55
 1,180 36.55 36.55 36.55 1,180 310 0.1
10/04/2017
36.55
 60 34.48 36.55 36.55 0 0 0
07/04/2017
34.48
 1,170 36.89 36.89 34.48 800 0 0.1
05/04/2017
36.89
 0 36.89 36.89 36.89 0 0 0
04/04/2017
36.89
 1,240 36.69 36.89 35.86 1,240 500 0.1
03/04/2017
36.69
 290 36.86 36.86 35.34 160 0 0.0
31/03/2017
36.86
 140 35.51 37.03 36.86 40 0 0.0
30/03/2017
35.51
 130 33.20 35.51 33.20 120 0 0.0
29/03/2017
33.20
 89,300 35.31 36.86 33.20 87,810 85,800 0.2
28/03/2017
35.31
 890 35.31 35.31 35.31 0 0 0
27/03/2017
35.31
 0 35.31 35.31 35.31 0 0 0
24/03/2017
35.31
 590 37.20 37.20 35.31 20 0 0.0
23/03/2017
37.20
 70 37.20 37.20 37.20 60 0 0.0
22/03/2017
37.20
 670 37.24 37.24 35.86 30 10 0.0
21/03/2017
37.24
 290 37.24 37.24 37.24 0 0 0
20/03/2017
37.24
 400 37.24 37.24 37.24 110 0 0.0
17/03/2017
37.24
 510 37.24 37.24 35.51 10 100 -0.0
16/03/2017
37.24
 1,680 36.20 37.24 36.20 680 0 0.1
15/03/2017
36.20
 12,110 36.20 36.20 35.17 11,890 0 1.2
14/03/2017
36.20
 11,740 35.51 36.20 33.79 208,961 0 21.9
13/03/2017
35.51
 5,580 35.86 35.86 33.82 890,470 560 93.4
10/03/2017
35.86
 120 36.03 36.03 33.82 10 20 -0.0
09/03/2017
36.03
 70,290 35.82 36.03 33.48 70,010 35,730 3.6
08/03/2017
35.82
 770 35.86 35.86 33.79 570 0 0.1
07/03/2017
35.86
 5,930 35.96 35.96 33.44 470 0 0.0
06/03/2017
35.96
 560 36.03 36.03 34.13 510 0 0.1
03/03/2017
36.03
 5,560 34.48 36.03 33.79 5,560 1,250 0.4
02/03/2017
34.48
 350 34.41 34.48 33.44 280 0 0.0
01/03/2017
34.41
 80 34.48 34.48 34.13 30 0 0.0
28/02/2017
34.48
 30 34.48 34.48 34.48 30 0 0.0
27/02/2017
34.48
 40 34.82 34.82 34.48 10 0 0.0
24/02/2017
34.82
 1,460 35.34 35.34 33.48 1,150 0 0.1
23/02/2017
35.34
 700 35.75 35.75 35.17 700 430 0.0
22/02/2017
35.75
 130 35.93 35.93 35.75 0 100 -0.0
21/02/2017
35.93
 550 35.69 36.00 35.69 20 0 0.0
20/02/2017
35.69
 1,060 35.48 35.86 35.17 730 290 0.0

Chính sách bảo mật | Điều khoản sử dụng |