CTCP Tập đoàn Thiên Long (tlg)

47
0.90
(1.95%)
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
(2026-06-29) 		-3.35 -6.80% 1,851,700 -268,593 0
45.85
50.60
46.10
2 tháng
(2026-05-29) 		-3.15 -6.42% 3,142,300 -479,829 0
45.85
50.60
46.10
3 tháng
(2026-04-29) 		-4.10 -8.20% 4,863,300 -704,845 0
45.85
51.40
46.10
6 tháng
(2026-01-29) 		-3.46 -7.01% 19,246,200 -2,053,133 -26.2
45.85
52.90
46.10
12 tháng
(2025-08-04) 		1.76 3.98% 55,461,800 -3,217,433 -90.5
43.72
58.80
46.10
24 tháng
(2024-08-07) 		8.58 23.01% 131,594,500 -7,253,367 -221.4
35.47
58.80
46.10
36 tháng
(2023-08-14) 		4.74 11.51% 151,572,600 -7,119,252 -210.2
33.18
58.80
46.10
60 tháng
(2021-08-23) 		19.67 75% 220,851,100 -8,276,150 -286.9
25.55
58.80
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2013
4.34
 200 4.35 4.35 4.34 0 0 0
07/05/2013
4.35
 1,760 4.27 4.35 3.98 50 0 0.0
06/05/2013
4.27
 0 4.27 4.27 4.27 0 0 0
03/05/2013
4.27
 280 4.01 4.27 3.85 20 0 0.0
02/05/2013
4.01
 1,160 4.12 4.12 3.93 50 0 0.0
26/04/2013
4.12
 2,000 4.04 4.12 4.04 1,500 0 0.0
25/04/2013
4.04
 2,200 3.79 4.05 4.04 0 0 0
24/04/2013
3.79
 340 3.79 4.05 3.72 0 0 0
23/04/2013
3.79
 1,090 3.78 3.91 3.79 70 0 0.0
22/04/2013
3.78
 1,200 4.04 4.05 3.78 0 0 0
18/04/2013
4.04
 140 3.93 4.05 3.69 40 0 0.0
17/04/2013
3.93
 14,900 3.69 3.93 3.86 0 0 0
16/04/2013
3.69
 4,040 3.93 3.93 3.69 50 0 0.0
15/04/2013
3.93
 42,640 3.93 4.04 3.88 0 0 0
12/04/2013
3.93
 60 3.92 4.05 3.93 0 0 0
11/04/2013
3.92
 9,490 3.95 3.98 3.92 0 0 0
10/04/2013
3.95
 1,100 3.92 3.95 3.93 0 0 0
09/04/2013
3.92
 2,950 3.92 3.96 3.92 0 0 0
08/04/2013
3.92
 500 3.95 4.09 3.92 20 0 0.0
05/04/2013
3.95
 17,000 3.70 3.95 3.67 0 0 0
04/04/2013
3.70
 400 3.83 3.83 3.70 200 0 0.0
03/04/2013
3.83
 5,070 3.95 4.19 3.83 0 0 0
02/04/2013
3.95
 6,150 3.70 3.95 3.83 0 0 0
01/04/2013
3.70
 210 3.98 3.98 3.70 20 0 0.0
29/03/2013
3.98
 1,190 3.98 3.98 3.98 0 0 0
28/03/2013
3.98
 5,500 3.96 3.98 3.89 3,500 0 0.1
27/03/2013
3.96
 4,380 3.98 3.98 3.91 0 0 0
26/03/2013
3.98
 190 3.88 3.98 3.79 0 0 0
25/03/2013
3.88
 10 4.09 4.09 3.88 0 0 0
22/03/2013
4.09
 9,620 3.89 4.12 3.78 20 3,560 -0.1
21/03/2013
3.89
 5,520 3.76 3.89 3.76 0 2,000 -0.1
20/03/2013
3.76
 5,300 3.72 3.76 3.76 100 0 0.0
19/03/2013
3.72
 230 3.91 3.91 3.65 0 0 0
18/03/2013
3.91
 270 3.69 3.91 3.69 250 0 0.0
15/03/2013
3.69
 7,630 3.59 3.75 3.49 0 0 0
14/03/2013
3.59
 3,570 3.62 3.62 3.50 1,050 0 0.0
13/03/2013
3.62
 30 3.69 3.69 3.62 533,360 0 14.4
12/03/2013
3.69
 14,990 3.62 3.86 3.57 13,680 0 0.4
11/03/2013
3.62
 9,000 3.59 3.62 3.62 9,000 0 0.2
08/03/2013
3.59
 13,420 3.47 3.59 3.46 9,610 0 0.2
07/03/2013
3.47
 2,190 3.47 3.47 3.47 2,190 0 0.1
06/03/2013
3.47
 200 3.60 3.60 3.47 0 0 0
05/03/2013
3.60
 10 3.47 3.60 3.60 114,642 114,642 0
04/03/2013
3.47
 2,020 3.62 3.69 3.47 2,000 0 0.1
01/03/2013
3.62
 10 3.76 3.76 3.62 0 0 0
28/02/2013
3.76
 11,020 3.59 3.76 3.59 11,000 0 0.3
27/02/2013
3.59
 3,120 3.57 3.59 3.54 3,020 0 0.1
26/02/2013
3.57
 2,010 3.60 3.60 3.47 2,000 0 0.0
25/02/2013
3.60
 0 3.60 3.60 3.60 0 0 0
22/02/2013
3.60
 950 3.62 3.62 3.44 0 10 -0.0
21/02/2013
3.62
 1,380 3.59 3.62 3.34 950 0 0.0
20/02/2013
3.59
 130 3.38 3.62 3.18 0 0 0
19/02/2013
3.38
 60 3.62 3.62 3.38 0 0 0
18/02/2013
3.62
 30 3.62 3.62 3.62 0 0 0
08/02/2013
3.62
 310 3.66 3.66 3.62 0 0 0
07/02/2013
3.66
 1,870 3.76 3.78 3.54 0 0 0
06/02/2013
3.76
 1,460 3.85 3.85 3.63 0 0 0
05/02/2013
3.85
 11,020 3.86 3.88 3.62 300,000 2,680 8.0
04/02/2013
3.86
 0 3.86 3.86 3.86 0 0 0
01/02/2013
3.86
 6,420 3.91 3.91 3.86 0 4,780 -0.1
31/01/2013
3.91
 19,140 3.66 3.91 3.76 1,466,640 0 39.6
30/01/2013
3.66
 25,360 3.44 3.66 3.30 23,000 0 0.6
29/01/2013
3.44
 10,220 3.24 3.44 3.23 7,120 0 0.2
28/01/2013
3.24
 5,350 3.05 3.24 3.04 2,260 0 0.1
25/01/2013
3.05
 18,100 2.88 3.05 2.88 14,530 0 0.3
24/01/2013
2.88
 20 2.82 2.88 2.88 0 0 0
23/01/2013
2.82
 5,130 2.89 2.89 2.78 0 0 0
22/01/2013
2.89
 0 2.89 2.89 2.89 0 0 0
21/01/2013
2.89
 30 2.79 2.89 2.85 0 0 0
18/01/2013
2.79
 17,200 2.91 2.91 2.76 1,500 0 0.0
17/01/2013
2.91
 4,070 2.91 2.91 2.86 1,510 0 0.0
16/01/2013
2.91
 2,180 2.89 3.04 2.85 0 0 0
15/01/2013
2.89
 3,820 2.84 2.89 2.82 0 0 0
14/01/2013
2.84
 1,100 2.89 2.89 2.81 0 0 0
11/01/2013
2.89
 10,000 2.88 2.89 2.84 9,990 0 0.2
10/01/2013
2.88
 10,080 2.89 2.89 2.79 5,000 400 0.1
09/01/2013
2.89
 5,940 2.82 2.94 2.82 0 0 0
08/01/2013
2.82
 9,030 2.84 2.84 2.75 5,000 0 0.1
07/01/2013
2.84
 5,420 2.85 2.85 2.79 810 0 0.0
04/01/2013
2.85
 6,610 2.76 2.85 2.72 5,190 0 0.1
03/01/2013
2.76
 740 2.81 2.81 2.76 680 0 0.0
02/01/2013
2.81
 4,260 2.68 2.81 2.68 3,060 0 0.1
28/12/2012
2.68
 19,030 2.68 2.81 2.68 0 0 0
27/12/2012
2.68
 12,520 2.79 2.88 2.68 1,500 0 0.0
26/12/2012
2.79
 6,770 2.79 2.81 2.79 4,000 370 0.1
25/12/2012
2.79
 5,760 2.86 2.88 2.79 1,700 0 0.0
24/12/2012
2.86
 3,160 2.91 2.91 2.78 1,500 0 0.0
21/12/2012
2.91
 10 2.88 2.91 2.91 0 0 0
20/12/2012
2.88
 6,890 2.89 2.89 2.78 100 0 0.0
19/12/2012
2.89
 2,790 2.89 2.89 2.79 430 0 0.0
18/12/2012
2.89
 1,900 2.89 2.89 2.89 0 0 0
17/12/2012
2.89
 3,420 2.82 2.89 2.82 500 0 0.0
14/12/2012
2.82
 5,500 2.82 2.84 2.82 0 0 0
13/12/2012
2.82
 6,060 2.79 2.82 2.75 600 1,000 -0.0
12/12/2012
2.79
 1,040 2.75 2.79 2.75 1,000 0 0.0
11/12/2012
2.75
 1,010 2.75 2.82 2.75 0 1,000 -0.0
10/12/2012
2.75
 180 2.75 2.82 2.69 0 0 0
07/12/2012
2.75
 2,050 2.76 2.76 2.69 900 0 0.0
06/12/2012
2.76
 4,230 2.78 2.78 2.65 1,120 0 0.0
05/12/2012
2.78
 1,800 2.69 2.78 2.75 1,780 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |