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)
22/05/2017
30.85
 200 29.47 30.85 30.59 10 170 -0.0
19/05/2017
29.47
 650 30.85 30.85 29.47 0 0 0
18/05/2017
30.85
 0 30.85 30.85 30.85 0 0 0
17/05/2017
30.85
 60 30.85 30.85 30.85 0 60 -0.0
16/05/2017
30.85
 10 30.85 30.85 30.85 0 10 -0.0
15/05/2017
30.85
 740 30.85 30.85 29.97 720 10 0.1
12/05/2017
30.85
 390 30.82 30.85 29.97 260 10 0.0
11/05/2017
30.82
 1,140 29.94 30.82 29.97 30 0 0.0
10/05/2017
29.94
 950 30.73 30.85 29.74 37,680 37,180 0.1
09/05/2017
30.73
 280 30.82 30.82 29.68 150 20 0.0
08/05/2017
30.82
 120 30.82 30.85 30.79 50 10 0.0
05/05/2017
30.82
 0 30.82 30.82 30.82 0 0 0
04/05/2017
30.82
 160 30.82 30.82 30.56 150 0 0.0
03/05/2017
30.82
 1,230 30.85 30.85 30.26 1,220 0 0.1
28/04/2017
30.85
 440 30.56 30.85 30.53 430 0 0.0
27/04/2017
30.56
 10,110 29.09 30.56 29.47 10,110 10,010 0.0
26/04/2017
29.09
 480 30.32 30.47 29.09 30 0 0.0
25/04/2017
30.32
 3,850 29.41 30.32 29.12 3,080 0 0.3
24/04/2017
29.41
 10 31.12 31.12 29.41 0 0 0
21/04/2017
31.12
 0 31.12 31.12 31.12 0 0 0
20/04/2017
31.12
 0 31.12 31.12 31.12 0 0 0
19/04/2017
31.12
 0 31.12 31.12 31.12 0 0 0
18/04/2017
31.12
 1,460 31.12 31.12 28.97 630 780 -0.0
17/04/2017
31.12
 200 31.12 31.12 31.09 200 0 0.0
14/04/2017
31.12
 40 31.15 31.15 31.12 0 0 0
13/04/2017
31.15
 90 31.15 31.15 31.15 0 0 0
12/04/2017
31.15
 110 31.15 31.15 31.15 377,937 377,937 0
11/04/2017
31.15
 1,180 31.15 31.15 31.15 1,180 310 0.1
10/04/2017
31.15
 60 29.38 31.15 31.15 0 0 0
07/04/2017
29.38
 1,170 31.44 31.44 29.38 800 0 0.1
05/04/2017
31.44
 0 31.44 31.44 31.44 0 0 0
04/04/2017
31.44
 1,240 31.26 31.44 30.56 1,240 500 0.1
03/04/2017
31.26
 290 31.41 31.41 30.12 160 0 0.0
31/03/2017
31.41
 140 30.26 31.56 31.41 40 0 0.0
30/03/2017
30.26
 130 28.30 30.26 28.30 120 0 0.0
29/03/2017
28.30
 89,300 30.09 31.41 28.30 87,810 85,800 0.2
28/03/2017
30.09
 890 30.09 30.09 30.09 0 0 0
27/03/2017
30.09
 0 30.09 30.09 30.09 0 0 0
24/03/2017
30.09
 590 31.70 31.70 30.09 20 0 0.0
23/03/2017
31.70
 70 31.70 31.70 31.70 60 0 0.0
22/03/2017
31.70
 670 31.73 31.73 30.56 30 10 0.0
21/03/2017
31.73
 290 31.73 31.73 31.73 0 0 0
20/03/2017
31.73
 400 31.73 31.73 31.73 110 0 0.0
17/03/2017
31.73
 510 31.73 31.73 30.26 10 100 -0.0
16/03/2017
31.73
 1,680 30.85 31.73 30.85 680 0 0.1
15/03/2017
30.85
 12,110 30.85 30.85 29.97 11,890 0 1.2
14/03/2017
30.85
 11,740 30.26 30.85 28.80 208,961 0 21.9
13/03/2017
30.26
 5,580 30.56 30.56 28.82 890,470 560 93.4
10/03/2017
30.56
 120 30.70 30.70 28.82 10 20 -0.0
09/03/2017
30.70
 70,290 30.53 30.70 28.53 70,010 35,730 3.6
08/03/2017
30.53
 770 30.56 30.56 28.80 570 0 0.1
07/03/2017
30.56
 5,930 30.65 30.65 28.50 470 0 0.0
06/03/2017
30.65
 560 30.70 30.70 29.09 510 0 0.1
03/03/2017
30.70
 5,560 29.38 30.70 28.80 5,560 1,250 0.4
02/03/2017
29.38
 350 29.32 29.38 28.50 280 0 0.0
01/03/2017
29.32
 80 29.38 29.38 29.09 30 0 0.0
28/02/2017
29.38
 30 29.38 29.38 29.38 30 0 0.0
27/02/2017
29.38
 40 29.68 29.68 29.38 10 0 0.0
24/02/2017
29.68
 1,460 30.12 30.12 28.53 1,150 0 0.1
23/02/2017
30.12
 700 30.47 30.47 29.97 700 430 0.0
22/02/2017
30.47
 130 30.62 30.62 30.47 0 100 -0.0
21/02/2017
30.62
 550 30.41 30.68 30.41 20 0 0.0
20/02/2017
30.41
 1,060 30.23 30.56 29.97 730 290 0.0
17/02/2017
30.23
 340 29.97 31.73 29.97 230 30 0.0
16/02/2017
29.97
 500 29.97 30.56 29.97 50 0 0.0
15/02/2017
29.97
 610 29.38 30.23 28.35 30 420 -0.0
14/02/2017
29.38
 6,930 30.12 30.68 29.38 6,840 6,560 0.0
13/02/2017
30.12
 10,200 29.68 30.53 29.24 8,910 3,470 0.5
10/02/2017
29.68
 4,010 29.21 30.26 29.09 4,010 200 0.4
09/02/2017
29.21
 6,180 28.80 29.24 28.77 5,980 800 0.5
08/02/2017
28.80
 690 29.29 29.29 28.24 20 10 0.0
07/02/2017
29.29
 160 29.29 29.29 29.29 160 0 0.0
06/02/2017
29.29
 1,870 29.35 29.35 28.21 1,330 10 0.1
03/02/2017
29.35
 310 28.65 29.35 29.35 10 0 0.0
02/02/2017
28.65
 370 28.74 28.74 28.65 0 0 0
25/01/2017
28.74
 90 29.03 29.29 28.50 70 20 0.0
24/01/2017
29.03
 60 29.09 29.09 28.27 30 0 0.0
23/01/2017
29.09
 140 29.18 29.18 29.09 350,705 350,685 0.0
20/01/2017
29.18
 5,430 29.29 29.29 28.21 4,400 0 0.4
19/01/2017
29.29
 0 29.29 29.29 29.29 1,497,000 0 142.2
18/01/2017
29.29
 0 29.29 29.29 29.29 0 0 0
17/01/2017
29.29
 1,310 29.27 29.29 28.50 350,410 350,000 0.0
16/01/2017
29.27
 1,190 29.27 29.27 28.80 1,190 0 0.1
13/01/2017
29.27
 5,680 29.09 29.35 28.80 5,680 860 0.5
12/01/2017
29.09
 1,450 29.27 29.27 28.21 170 0 0.0
11/01/2017
29.27
 1,590 28.97 29.32 29.27 40 700 -0.1
10/01/2017
28.97
 1,380 28.80 29.06 28.21 820 0 0.1
09/01/2017
28.80
 1,310 29.38 29.68 28.21 200,310 200,010 0.0
06/01/2017
29.38
 2,180 29.27 30.85 28.24 660 400 0.0
05/01/2017
29.27
 1,630 29.27 29.27 28.21 1,000 110 0.1
04/01/2017
29.27
 660 29.35 29.35 28.24 340 40 0.0
03/01/2017
29.35
 510 29.68 29.68 28.21 310 0 0.0
30/12/2016
29.68
 2,600 29.09 29.68 27.91 1,050 1,550 -0.0
29/12/2016
29.09
 1,260 29.35 29.35 28.21 260 0 0.0
28/12/2016
29.35
 660 29.38 29.68 29.09 540 0 0.1
27/12/2016
29.38
 0 29.38 29.38 29.38 0 0 0
26/12/2016
29.38
 4,520 29.09 29.38 27.06 2,520 3,700 -0.1
23/12/2016
29.09
 890 29.68 29.68 27.62 230 500 -0.0
22/12/2016
29.68
 170 29.38 29.68 29.68 170 10 0.0
21/12/2016
29.38
 200 29.38 29.38 29.38 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |