CTCP Tập đoàn Thiên Long (tlg)

49
-0.70
(-1.41%)
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) 		-3 -5.65% 5,081,200 3,500 0.5
49.70
54.80
49.70
2 tháng
(2026-01-19) 		-2.20 -4.21% 10,274,500 -424,400 -22.4
49.70
55
49.70
3 tháng
(2025-12-19) 		-0.60 -1.18% 16,884,100 -83,400 -5.1
48.90
55
49.70
6 tháng
(2025-09-22) 		1.99 4.13% 36,768,400 -1,001,000 -55.5
45.88
61.71
49.70
12 tháng
(2025-03-24) 		-0.95 -1.86% 79,634,400 -8,164,612 -359.3
37.23
61.71
49.70
24 tháng
(2024-03-29) 		12.01 31.52% 129,848,800 -5,206,844 -197.6
35.77
61.71
49.70
36 tháng
(2023-04-04) 		13.24 35.92% 147,201,000 -4,247,319 -135.5
34.82
61.71
49.70
60 tháng
(2021-04-14) 		24.86 98.52% 220,051,500 -8,015,958 -329.5
23.09
61.71
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2017
32.01
 160 32.01 32.01 32.01 20,160 20,000 0.0
25/05/2017
32.01
 1,280 32.04 32.04 30.83 1,160 1,210 -0.0
24/05/2017
32.04
 260 32.07 32.07 31.76 110 0 0.0
23/05/2017
32.07
 140 32.38 32.38 31.76 30 0 0.0
22/05/2017
32.38
 200 30.93 32.38 32.10 10 170 -0.0
19/05/2017
30.93
 650 32.38 32.38 30.93 0 0 0
18/05/2017
32.38
 0 32.38 32.38 32.38 0 0 0
17/05/2017
32.38
 60 32.38 32.38 32.38 0 60 -0.0
16/05/2017
32.38
 10 32.38 32.38 32.38 0 10 -0.0
15/05/2017
32.38
 740 32.38 32.38 31.45 720 10 0.1
12/05/2017
32.38
 390 32.35 32.38 31.45 260 10 0.0
11/05/2017
32.35
 1,140 31.42 32.35 31.45 30 0 0.0
10/05/2017
31.42
 950 32.25 32.38 31.20 37,680 37,180 0.1
09/05/2017
32.25
 280 32.35 32.35 31.14 150 20 0.0
08/05/2017
32.35
 120 32.35 32.38 32.31 50 10 0.0
05/05/2017
32.35
 0 32.35 32.35 32.35 0 0 0
04/05/2017
32.35
 160 32.35 32.35 32.07 150 0 0.0
03/05/2017
32.35
 1,230 32.38 32.38 31.76 1,220 0 0.1
28/04/2017
32.38
 440 32.07 32.38 32.04 430 0 0.0
27/04/2017
32.07
 10,110 30.53 32.07 30.93 10,110 10,010 0.0
26/04/2017
30.53
 480 31.82 31.98 30.53 30 0 0.0
25/04/2017
31.82
 3,850 30.87 31.82 30.56 3,080 0 0.3
24/04/2017
30.87
 10 32.65 32.65 30.87 0 0 0
21/04/2017
32.65
 0 32.65 32.65 32.65 0 0 0
20/04/2017
32.65
 0 32.65 32.65 32.65 0 0 0
19/04/2017
32.65
 0 32.65 32.65 32.65 0 0 0
18/04/2017
32.65
 1,460 32.65 32.65 30.40 630 780 -0.0
17/04/2017
32.65
 200 32.65 32.65 32.62 200 0 0.0
14/04/2017
32.65
 40 32.68 32.68 32.65 0 0 0
13/04/2017
32.68
 90 32.68 32.68 32.68 0 0 0
12/04/2017
32.68
 110 32.68 32.68 32.68 377,937 377,937 0
11/04/2017
32.68
 1,180 32.68 32.68 32.68 1,180 310 0.1
10/04/2017
32.68
 60 30.83 32.68 32.68 0 0 0
07/04/2017
30.83
 1,170 32.99 32.99 30.83 800 0 0.1
05/04/2017
32.99
 0 32.99 32.99 32.99 0 0 0
04/04/2017
32.99
 1,240 32.81 32.99 32.07 1,240 500 0.1
03/04/2017
32.81
 290 32.96 32.96 31.61 160 0 0.0
31/03/2017
32.96
 140 31.76 33.12 32.96 40 0 0.0
30/03/2017
31.76
 130 29.69 31.76 29.69 120 0 0.0
29/03/2017
29.69
 89,300 31.57 32.96 29.69 87,810 85,800 0.2
28/03/2017
31.57
 890 31.57 31.57 31.57 0 0 0
27/03/2017
31.57
 0 31.57 31.57 31.57 0 0 0
24/03/2017
31.57
 590 33.27 33.27 31.57 20 0 0.0
23/03/2017
33.27
 70 33.27 33.27 33.27 60 0 0.0
22/03/2017
33.27
 670 33.30 33.30 32.07 30 10 0.0
21/03/2017
33.30
 290 33.30 33.30 33.30 0 0 0
20/03/2017
33.30
 400 33.30 33.30 33.30 110 0 0.0
17/03/2017
33.30
 510 33.30 33.30 31.76 10 100 -0.0
16/03/2017
33.30
 1,680 32.38 33.30 32.38 680 0 0.1
15/03/2017
32.38
 12,110 32.38 32.38 31.45 11,890 0 1.2
14/03/2017
32.38
 11,740 31.76 32.38 30.22 208,961 0 21.9
13/03/2017
31.76
 5,580 32.07 32.07 30.25 890,470 560 93.4
10/03/2017
32.07
 120 32.22 32.22 30.25 10 20 -0.0
09/03/2017
32.22
 70,290 32.04 32.22 29.94 70,010 35,730 3.6
08/03/2017
32.04
 770 32.07 32.07 30.22 570 0 0.1
07/03/2017
32.07
 5,930 32.16 32.16 29.91 470 0 0.0
06/03/2017
32.16
 560 32.22 32.22 30.53 510 0 0.1
03/03/2017
32.22
 5,560 30.83 32.22 30.22 5,560 1,250 0.4
02/03/2017
30.83
 350 30.77 30.83 29.91 280 0 0.0
01/03/2017
30.77
 80 30.83 30.83 30.53 30 0 0.0
28/02/2017
30.83
 30 30.83 30.83 30.83 30 0 0.0
27/02/2017
30.83
 40 31.14 31.14 30.83 10 0 0.0
24/02/2017
31.14
 1,460 31.61 31.61 29.94 1,150 0 0.1
23/02/2017
31.61
 700 31.98 31.98 31.45 700 430 0.0
22/02/2017
31.98
 130 32.13 32.13 31.98 0 100 -0.0
21/02/2017
32.13
 550 31.91 32.19 31.91 20 0 0.0
20/02/2017
31.91
 1,060 31.73 32.07 31.45 730 290 0.0
17/02/2017
31.73
 340 31.45 33.30 31.45 230 30 0.0
16/02/2017
31.45
 500 31.45 32.07 31.45 50 0 0.0
15/02/2017
31.45
 610 30.83 31.73 29.76 30 420 -0.0
14/02/2017
30.83
 6,930 31.61 32.19 30.83 6,840 6,560 0.0
13/02/2017
31.61
 10,200 31.14 32.04 30.68 8,910 3,470 0.5
10/02/2017
31.14
 4,010 30.65 31.76 30.53 4,010 200 0.4
09/02/2017
30.65
 6,180 30.22 30.68 30.19 5,980 800 0.5
08/02/2017
30.22
 690 30.74 30.74 29.63 20 10 0.0
07/02/2017
30.74
 160 30.74 30.74 30.74 160 0 0.0
06/02/2017
30.74
 1,870 30.80 30.80 29.60 1,330 10 0.1
03/02/2017
30.80
 310 30.06 30.80 30.80 10 0 0.0
02/02/2017
30.06
 370 30.16 30.16 30.06 0 0 0
25/01/2017
30.16
 90 30.46 30.74 29.91 70 20 0.0
24/01/2017
30.46
 60 30.53 30.53 29.66 30 0 0.0
23/01/2017
30.53
 140 30.62 30.62 30.53 350,705 350,685 0.0
20/01/2017
30.62
 5,430 30.74 30.74 29.60 4,400 0 0.4
19/01/2017
30.74
 0 30.74 30.74 30.74 1,497,000 0 142.2
18/01/2017
30.74
 0 30.74 30.74 30.74 0 0 0
17/01/2017
30.74
 1,310 30.71 30.74 29.91 350,410 350,000 0.0
16/01/2017
30.71
 1,190 30.71 30.71 30.22 1,190 0 0.1
13/01/2017
30.71
 5,680 30.53 30.80 30.22 5,680 860 0.5
12/01/2017
30.53
 1,450 30.71 30.71 29.60 170 0 0.0
11/01/2017
30.71
 1,590 30.40 30.77 30.71 40 700 -0.1
10/01/2017
30.40
 1,380 30.22 30.50 29.60 820 0 0.1
09/01/2017
30.22
 1,310 30.83 31.14 29.60 200,310 200,010 0.0
06/01/2017
30.83
 2,180 30.71 32.38 29.63 660 400 0.0
05/01/2017
30.71
 1,630 30.71 30.71 29.60 1,000 110 0.1
04/01/2017
30.71
 660 30.80 30.80 29.63 340 40 0.0
03/01/2017
30.80
 510 31.14 31.14 29.60 310 0 0.0
30/12/2016
31.14
 2,600 30.53 31.14 29.29 1,050 1,550 -0.0
29/12/2016
30.53
 1,260 30.80 30.80 29.60 260 0 0.0
28/12/2016
30.80
 660 30.83 31.14 30.53 540 0 0.1
27/12/2016
30.83
 0 30.83 30.83 30.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |