CTCP Tập đoàn Thiên Long (tlg)

50.20
0.40
(0.80%)
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
(2026-02-11) 		-2.10 -4.05% 4,945,300 202,400 10.5
49.80
54.80
50.20
2 tháng
(2026-01-12) 		-0.60 -1.19% 11,954,400 -38,000 -2.7
49.80
55
50.20
3 tháng
(2025-12-15) 		-3 -5.68% 18,304,200 -99,200 -6.6
48.90
55
50.20
6 tháng
(2025-09-15) 		0.26 0.52% 37,119,600 -754,400 -42.8
45.88
61.71
50.20
12 tháng
(2025-03-18) 		-1.94 -3.75% 79,416,400 -8,046,115 -354.0
37.23
61.71
50.20
24 tháng
(2024-03-25) 		11.78 31% 129,585,400 -5,023,044 -188.4
35.77
61.71
50.20
36 tháng
(2023-03-29) 		13.09 35.65% 146,774,900 -4,068,919 -126.6
34.82
61.71
50.20
60 tháng
(2021-04-08) 		24.63 97.85% 219,805,300 -7,969,358 -325.6
23.09
61.71
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2013
4.36
 1,470 4.68 4.68 4.36 0 0 0
15/05/2013
4.68
 0 4.68 4.68 4.68 0 0 0
14/05/2013
4.68
 500 4.71 4.71 4.68 0 0 0
13/05/2013
4.71
 210 4.49 4.71 4.71 210 0 0.0
10/05/2013
4.49
 3,310 4.57 4.57 4.25 1,010 0 0.0
09/05/2013
4.57
 40 4.55 4.57 4.57 30 0 0.0
08/05/2013
4.55
 200 4.57 4.57 4.55 0 0 0
07/05/2013
4.57
 1,760 4.48 4.57 4.17 50 0 0.0
06/05/2013
4.48
 0 4.48 4.48 4.48 0 0 0
03/05/2013
4.48
 280 4.20 4.48 4.04 20 0 0.0
02/05/2013
4.20
 1,160 4.33 4.33 4.13 50 0 0.0
26/04/2013
4.33
 2,000 4.24 4.33 4.24 1,500 0 0.0
25/04/2013
4.24
 2,200 3.98 4.25 4.24 0 0 0
24/04/2013
3.98
 340 3.98 4.25 3.90 0 0 0
23/04/2013
3.98
 1,090 3.96 4.10 3.98 70 0 0.0
22/04/2013
3.96
 1,200 4.24 4.25 3.96 0 0 0
18/04/2013
4.24
 140 4.13 4.25 3.87 40 0 0.0
17/04/2013
4.13
 14,900 3.87 4.13 4.05 0 0 0
16/04/2013
3.87
 4,040 4.13 4.13 3.87 50 0 0.0
15/04/2013
4.13
 42,640 4.13 4.24 4.07 0 0 0
12/04/2013
4.13
 60 4.11 4.25 4.13 0 0 0
11/04/2013
4.11
 9,490 4.14 4.17 4.11 0 0 0
10/04/2013
4.14
 1,100 4.11 4.14 4.13 0 0 0
09/04/2013
4.11
 2,950 4.11 4.16 4.11 0 0 0
08/04/2013
4.11
 500 4.14 4.30 4.11 20 0 0.0
05/04/2013
4.14
 17,000 3.89 4.14 3.86 0 0 0
04/04/2013
3.89
 400 4.02 4.02 3.89 200 0 0.0
03/04/2013
4.02
 5,070 4.14 4.40 4.02 0 0 0
02/04/2013
4.14
 6,150 3.89 4.14 4.02 0 0 0
01/04/2013
3.89
 210 4.17 4.17 3.89 20 0 0.0
29/03/2013
4.17
 1,190 4.17 4.17 4.17 0 0 0
28/03/2013
4.17
 5,500 4.16 4.17 4.08 3,500 0 0.1
27/03/2013
4.16
 4,380 4.17 4.17 4.10 0 0 0
26/03/2013
4.17
 190 4.07 4.17 3.98 0 0 0
25/03/2013
4.07
 10 4.30 4.30 4.07 0 0 0
22/03/2013
4.30
 9,620 4.08 4.33 3.96 20 3,560 -0.1
21/03/2013
4.08
 5,520 3.95 4.08 3.95 0 2,000 -0.1
20/03/2013
3.95
 5,300 3.90 3.95 3.95 100 0 0.0
19/03/2013
3.90
 230 4.10 4.10 3.83 0 0 0
18/03/2013
4.10
 270 3.87 4.10 3.87 250 0 0.0
15/03/2013
3.87
 7,630 3.76 3.93 3.66 0 0 0
14/03/2013
3.76
 3,570 3.79 3.79 3.67 1,050 0 0.0
13/03/2013
3.79
 30 3.87 3.87 3.79 533,360 0 14.4
12/03/2013
3.87
 14,990 3.79 4.05 3.75 13,680 0 0.4
11/03/2013
3.79
 9,000 3.76 3.79 3.79 9,000 0 0.2
08/03/2013
3.76
 13,420 3.64 3.76 3.63 9,610 0 0.2
07/03/2013
3.64
 2,190 3.64 3.64 3.64 2,190 0 0.1
06/03/2013
3.64
 200 3.78 3.78 3.64 0 0 0
05/03/2013
3.78
 10 3.64 3.78 3.78 114,642 114,642 0
04/03/2013
3.64
 2,020 3.79 3.87 3.64 2,000 0 0.1
01/03/2013
3.79
 10 3.95 3.95 3.79 0 0 0
28/02/2013
3.95
 11,020 3.76 3.95 3.76 11,000 0 0.3
27/02/2013
3.76
 3,120 3.75 3.76 3.72 3,020 0 0.1
26/02/2013
3.75
 2,010 3.78 3.78 3.64 2,000 0 0.0
25/02/2013
3.78
 0 3.78 3.78 3.78 0 0 0
22/02/2013
3.78
 950 3.79 3.79 3.61 0 10 -0.0
21/02/2013
3.79
 1,380 3.76 3.79 3.51 950 0 0.0
20/02/2013
3.76
 130 3.55 3.79 3.34 0 0 0
19/02/2013
3.55
 60 3.79 3.79 3.55 0 0 0
18/02/2013
3.79
 30 3.79 3.79 3.79 0 0 0
08/02/2013
3.79
 310 3.84 3.84 3.79 0 0 0
07/02/2013
3.84
 1,870 3.95 3.96 3.72 0 0 0
06/02/2013
3.95
 1,460 4.04 4.04 3.81 0 0 0
05/02/2013
4.04
 11,020 4.05 4.07 3.79 300,000 2,680 8.0
04/02/2013
4.05
 0 4.05 4.05 4.05 0 0 0
01/02/2013
4.05
 6,420 4.10 4.10 4.05 0 4,780 -0.1
31/01/2013
4.10
 19,140 3.84 4.10 3.95 1,466,640 0 39.6
30/01/2013
3.84
 25,360 3.61 3.84 3.46 23,000 0 0.6
29/01/2013
3.61
 10,220 3.40 3.61 3.39 7,120 0 0.2
28/01/2013
3.40
 5,350 3.20 3.40 3.19 2,260 0 0.1
25/01/2013
3.20
 18,100 3.02 3.20 3.02 14,530 0 0.3
24/01/2013
3.02
 20 2.96 3.02 3.02 0 0 0
23/01/2013
2.96
 5,130 3.04 3.04 2.91 0 0 0
22/01/2013
3.04
 0 3.04 3.04 3.04 0 0 0
21/01/2013
3.04
 30 2.93 3.04 2.99 0 0 0
18/01/2013
2.93
 17,200 3.05 3.05 2.90 1,500 0 0.0
17/01/2013
3.05
 4,070 3.05 3.05 3.01 1,510 0 0.0
16/01/2013
3.05
 2,180 3.04 3.19 2.99 0 0 0
15/01/2013
3.04
 3,820 2.98 3.04 2.96 0 0 0
14/01/2013
2.98
 1,100 3.04 3.04 2.94 0 0 0
11/01/2013
3.04
 10,000 3.02 3.04 2.98 9,990 0 0.2
10/01/2013
3.02
 10,080 3.04 3.04 2.93 5,000 400 0.1
09/01/2013
3.04
 5,940 2.96 3.08 2.96 0 0 0
08/01/2013
2.96
 9,030 2.98 2.98 2.88 5,000 0 0.1
07/01/2013
2.98
 5,420 2.99 2.99 2.93 810 0 0.0
04/01/2013
2.99
 6,610 2.90 2.99 2.85 5,190 0 0.1
03/01/2013
2.90
 740 2.94 2.94 2.90 680 0 0.0
02/01/2013
2.94
 4,260 2.81 2.94 2.81 3,060 0 0.1
28/12/2012
2.81
 19,030 2.81 2.94 2.81 0 0 0
27/12/2012
2.81
 12,520 2.93 3.02 2.81 1,500 0 0.0
26/12/2012
2.93
 6,770 2.93 2.94 2.93 4,000 370 0.1
25/12/2012
2.93
 5,760 3.01 3.02 2.93 1,700 0 0.0
24/12/2012
3.01
 3,160 3.05 3.05 2.91 1,500 0 0.0
21/12/2012
3.05
 10 3.02 3.05 3.05 0 0 0
20/12/2012
3.02
 6,890 3.04 3.04 2.91 100 0 0.0
19/12/2012
3.04
 2,790 3.04 3.04 2.93 430 0 0.0
18/12/2012
3.04
 1,900 3.04 3.04 3.04 0 0 0
17/12/2012
3.04
 3,420 2.96 3.04 2.96 500 0 0.0
14/12/2012
2.96
 5,500 2.96 2.98 2.96 0 0 0
13/12/2012
2.96
 6,060 2.93 2.96 2.88 600 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |