CTCP Tập đoàn Thiên Long (tlg)

51.80
0.70
(1.37%)
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)
11/11/2016
31.57
 60 31.45 31.57 31.57 60 0 0.0
10/11/2016
31.45
 980 31.61 31.61 31.00 40 250 -0.0
09/11/2016
31.61
 370 31.61 31.61 30.39 90 10 0.0
08/11/2016
31.61
 810 31.61 31.61 30.39 80 20 0.0
07/11/2016
31.61
 1,140 31.57 31.61 31.30 130 10 0.0
04/11/2016
31.57
 350 31.42 31.57 31.30 10 0 0.0
03/11/2016
31.42
 40 31.61 31.61 31.42 0 0 0
02/11/2016
31.61
 30 31.61 31.61 31.61 0 0 0
01/11/2016
31.61
 1,640 31.61 31.61 31.00 20 0 0.0
31/10/2016
31.61
 10,790 31.61 31.91 31.45 9,960 1,560 0.9
28/10/2016
31.61
 6,880 31.91 31.91 31.00 2,940 1,950 0.1
27/10/2016
31.91
 230 31.91 31.91 31.91 10 230 -0.0
26/10/2016
31.91
 40 31.61 31.91 31.91 10 20 -0.0
25/10/2016
31.61
 380 32.21 32.21 31.30 30 0 0.0
24/10/2016
32.21
 260 31.91 32.21 31.30 60 210 -0.0
21/10/2016
31.91
 130 31.91 31.91 31.76 10 120 -0.0
20/10/2016
31.91
 60 32.21 32.21 31.91 0 0 0
19/10/2016
32.21
 30 32.21 32.21 32.21 0 0 0
18/10/2016
32.21
 150 32.21 32.67 31.30 20 0 0.0
17/10/2016
32.21
 180 32.52 33.12 32.21 50 0 0.0
14/10/2016
32.52
 160 32.21 32.82 32.21 60 0 0.0
13/10/2016
32.21
 50 32.18 32.21 32.21 20 0 0.0
12/10/2016
32.18
 290 32.21 32.79 32.18 10 0 0.0
11/10/2016
32.21
 1,280 31.91 32.52 32.18 1,260 420 0.1
10/10/2016
31.91
 530 32.21 32.21 31.48 10 0 0.0
07/10/2016
32.21
 1,150 33.12 33.12 31.30 82,210 81,200 0.1
06/10/2016
33.12
 5,390 31.88 33.43 31.45 5,030 0 0.5
05/10/2016
31.88
 350 31.91 31.91 31.48 120 0 0.0
04/10/2016
31.91
 350 32.15 32.15 31.61 120 0 0.0
03/10/2016
32.15
 150 32.21 32.21 31.30 120 0 0.0
30/09/2016
32.21
 1,520 32.21 32.82 31.70 44,860 44,650 0.0
29/09/2016
32.21
 840 32.21 32.21 32.21 830 0 0.1
28/09/2016
32.21
 4,160 32.06 32.21 31.61 260,050 258,230 0.2
27/09/2016
32.06
 290 32.21 32.21 32.06 200 0 0.0
26/09/2016
32.21
 930 32.21 32.82 32.21 930 0 0.1
23/09/2016
32.21
 200 32.21 32.21 31.61 140 0 0.0
22/09/2016
32.21
 190 31.61 32.21 31.61 30 0 0.0
21/09/2016
31.61
 1,190 32.21 32.67 31.61 20 0 0.0
20/09/2016
32.21
 40 32.79 32.79 32.21 20 0 0.0
19/09/2016
32.79
 720 32.97 32.97 31.30 300 0 0.0
16/09/2016
32.97
 640 32.97 32.97 31.91 510 0 0.1
15/09/2016
32.97
 1,360 33.43 33.43 31.91 170 0 0.0
14/09/2016
33.43
 110 34.04 34.04 33.43 80 0 0.0
13/09/2016
34.04
 290 33.37 34.04 31.30 90 0 0.0
12/09/2016
33.37
 1,600 33.43 34.04 31.09 310 60 0.0
09/09/2016
33.43
 40 33.43 33.43 33.43 40 0 0.0
08/09/2016
33.43
 110 33.43 33.43 31.91 10 0 0.0
07/09/2016
33.43
 100 33.43 33.43 32.82 40 0 0.0
06/09/2016
33.43
 40 33.43 33.43 32.82 30 0 0.0
05/09/2016
33.43
 1,980 33.43 33.43 33.12 1,950 0 0.2
01/09/2016
33.43
 1,470 33.12 33.43 31.00 250 0 0.0
31/08/2016
33.12
 210 32.82 33.43 32.82 110 0 0.0
30/08/2016
32.82
 0 32.82 32.82 32.82 0 0 0
29/08/2016
32.82
 740 33.12 33.12 32.82 0 0 0
26/08/2016
33.12
 800 33.43 33.43 33.12 350 0 0.0
25/08/2016
33.43
 100 33.43 33.43 33.43 40 0 0.0
24/08/2016
33.43
 120 33.43 33.43 32.21 10 0 0.0
23/08/2016
33.43
 110 33.43 34.04 33.12 53,280 53,240 0.0
22/08/2016
33.43
 680 33.43 33.43 31.91 115,120 115,560 -0.0
19/08/2016
33.43
 1,090 33.43 34.95 33.43 22,070 22,000 0.0
18/08/2016
33.43
 1,270 33.43 35.56 33.43 670 0 0.1
17/08/2016
33.43
 1,050 31.61 33.43 31.30 22,690 22,000 0.1
16/08/2016
31.61
 1,470 33.73 33.73 31.61 0 1,220 -0.1
15/08/2016
33.73
 640 34.34 34.34 32.21 30 0 0.0
12/08/2016
34.34
 370 33.73 34.95 31.61 160 20 0.0
11/08/2016
33.73
 460 31.91 33.73 30.24 120 440 -0.0
10/08/2016
31.91
 12,820 30.09 31.91 30.09 10,150 10,140 -0.0
09/08/2016
30.09
 910 28.72 30.09 28.72 500 450 0.0
08/08/2016
28.72
 200 28.72 28.72 28.72 120 0 0.0
05/08/2016
28.72
 60 28.87 28.87 28.72 60 0 0.0
04/08/2016
28.87
 160 28.57 28.87 28.26 60 0 0.0
03/08/2016
28.57
 0 28.57 28.57 28.57 0 0 0
02/08/2016
28.57
 3,220 28.26 28.57 27.35 1,260 2,500 -0.1
01/08/2016
28.26
 4,460 28.26 28.41 27.35 4,350 3,000 0.1
29/07/2016
28.26
 3,170 28.57 28.57 27.35 70 3,000 -0.3
28/07/2016
28.57
 0 28.57 28.57 28.57 0 0 0
27/07/2016
28.57
 4,040 28.41 28.57 28.26 440 3,000 -0.2
26/07/2016
28.41
 5,340 28.57 28.57 26.59 3,310 3,840 -0.0
25/07/2016
28.57
 100 28.87 28.87 28.57 0 0 0
22/07/2016
28.87
 30 27.96 28.87 28.87 30 0 0.0
21/07/2016
27.96
 1,160 27.35 28.26 27.35 260 300 -0.0
20/07/2016
27.35
 2,040 28.26 28.26 27.35 2,030 1,620 0.0
19/07/2016
28.26
 120 27.81 28.26 27.65 70 0 0.0
18/07/2016
27.81
 600 27.05 27.96 27.35 70 0 0.0
15/07/2016
27.05
 640 27.96 27.96 27.05 350 0 0.0
14/07/2016
27.96
 350 26.14 27.96 27.35 60 0 0.0
13/07/2016
26.14
 1,050 27.96 27.96 26.14 0 140 -0.0
12/07/2016
27.96
 580 27.96 27.96 27.35 510 410 0.0
11/07/2016
27.96
 20 27.35 27.96 27.96 20 0 0.0
08/07/2016
27.35
 4,260 27.20 28.72 27.35 10 80 -0.0
07/07/2016
27.20
 880 27.35 28.26 27.20 20 0 0.0
06/07/2016
27.35
 950 28.26 28.87 27.35 30 940 -0.1
05/07/2016
28.26
 310 27.65 28.57 28.26 110 10 0.0
04/07/2016
27.65
 0 27.65 27.65 27.65 0 0 0
01/07/2016
27.65
 1,580 27.65 28.87 27.65 60 310 -0.0
30/06/2016
27.65
 2,240 27.65 27.65 27.35 40 30 0.0
29/06/2016
27.65
 20 27.65 27.65 27.65 20 0 0.0
28/06/2016
27.65
 10,190 27.65 27.81 26.14 10,050 1,740 0.8
27/06/2016
27.65
 2,740 27.65 27.65 25.83 80 690 -0.1
24/06/2016
27.65
 480 27.50 27.96 26.14 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |