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)
01/08/2024
41.14
 126,900 41.67 41.90 40.91 400 11,500 -0.6
31/07/2024
41.37
 1,143,300 42.97 43.04 40.53 22,300 236,100 -11.6
30/07/2024
40.53
 32,500 40.99 40.99 40.07 200 19,700 -1.0
29/07/2024
40.45
 52,100 40.99 40.99 40.38 200 19,700 -1.0
26/07/2024
40.99
 4,400 40.99 41.44 40.68 200 200 0
25/07/2024
40.99
 83,100 40.38 41.14 40.15 6,100 1,400 0.3
24/07/2024
41.06
 57,600 40.38 41.14 39.24 1,900 0 0.1
23/07/2024
41.14
 111,200 41.67 41.67 38.85 900 4,910 -0.2
22/07/2024
41.67
 61,300 41.60 41.67 40.68 3,300 4,000 -0.0
19/07/2024
41.90
 51,900 42.05 42.13 41.44 200 5,600 -0.3
18/07/2024
42.13
 61,100 42.28 42.28 41.44 0 7,700 -0.4
17/07/2024
42.28
 190,500 42.13 42.51 41.29 600 500 0.0
16/07/2024
42.05
 165,200 41.83 42.59 41.83 5,500 40,500 -1.9
15/07/2024
41.75
 165,400 41.22 42.66 41.22 4,600 30,500 -1.4
12/07/2024
41.06
 46,000 40.91 41.37 40.91 1,700 800 0.0
11/07/2024
41.37
 73,600 41.75 41.75 40.99 1,000 53,500 -2.8
10/07/2024
41.75
 52,000 41.52 41.75 40.83 200 28,200 -1.5
09/07/2024
41.52
 80,200 41.98 41.98 41.14 0 13,300 -0.7
08/07/2024
41.90
 53,000 41.29 41.90 41.14 300 14,200 -0.8
05/07/2024
41.60
 90,200 42.59 42.89 41.60 0 8,800 -0.5
04/07/2024
42.43
 230,700 42.28 42.51 41.75 81,700 5,200 4.2
03/07/2024
42.28
 35,900 42.66 43.04 41.90 1,500 5,200 -0.2
02/07/2024
42.36
 433,200 40.07 42.59 40.07 2,400 1,200 0.1
01/07/2024
39.84
 171,200 39.62 40.00 39.39 22,500 1,200 1.1
28/06/2024
39.62
 94,200 39.62 39.77 38.78 78,900 8,000 3.7
27/06/2024
39.62
 22,700 39.77 39.77 39.01 8,800 1,700 0.4
26/06/2024
39.77
 93,500 38.24 40.00 38.24 48,000 7,900 2.0
25/06/2024
38.09
 171,300 39.39 39.39 36.72 39,100 6,000 1.7
24/06/2024
39.46
 158,000 40.38 40.38 37.29 24,700 52,900 -1.4
21/06/2024
40.07
 24,400 40.45 40.45 40.00 6,600 0 0.3
20/06/2024
40.15
 65,700 40.07 40.38 39.92 200 800 -0.0
19/06/2024
40.07
 15,600 40.23 40.38 39.92 700 7,700 -0.4
18/06/2024
40.23
 78,100 39.77 40.38 39.77 10,800 100 0.6
17/06/2024
40.07
 30,600 40.61 40.61 39.84 22,500 100 1.2
14/06/2024
40.38
 61,800 40.61 40.61 40.30 45,400 200 2.4
13/06/2024
40.61
 36,200 40.45 40.76 39.77 22,300 200 1.2
12/06/2024
40.53
 37,900 40.61 40.61 39.62 13,700 1,500 0.6
11/06/2024
40.07
 28,600 41.14 41.14 39.84 400 4,000 -0.2
10/06/2024
40.23
 25,700 40.61 40.61 39.62 2,500 0 0.1
07/06/2024
40.61
 72,400 40.53 40.99 40.30 1,400 33,000 -1.7
06/06/2024
40.53
 52,900 40.76 40.83 40.30 35,900 0 1.9
05/06/2024
40.30
 79,100 40.15 40.91 40.00 31,700 0 1.7
04/06/2024
40.15
 158,100 39.92 40.30 39.77 95,500 0 5.0
03/06/2024
39.92
 30,300 39.84 40.00 39.62 200 2,100 -0.1
31/05/2024
40.00
 56,000 39.62 40.00 39.01 18,900 100 1.0
30/05/2024
39.31
 56,700 39.84 39.84 38.70 16,000 400 0.8
29/05/2024
39.84
 54,700 39.84 40.30 39.54 7,000 0 0.4
28/05/2024
39.77
 97,700 39.08 39.77 39.01 2,900 4,100 -0.1
27/05/2024
39.01
 67,300 38.70 39.24 38.70 17,200 900 0.8
24/05/2024
38.70
 134,200 38.85 39.39 38.55 66,100 3,000 3.2
23/05/2024
38.93
 41,700 38.93 38.93 38.47 21,900 2,500 1.0
22/05/2024
38.93
 61,800 38.85 39.16 38.47 6,700 300 0.3
21/05/2024
38.93
 78,500 39.08 39.08 38.47 35,700 12,400 1.2
20/05/2024
39.08
 95,100 38.63 39.31 38.47 51,200 17,600 1.7
17/05/2024
38.63
 106,200 38.09 38.63 38.09 48,000 6,100 2.1
16/05/2024
38.40
 111,600 37.98 38.70 37.98 35,100 30,800 0.2
15/05/2024
37.79
 81,900 37.52 38.09 37.52 19,000 30,100 -0.6
14/05/2024
37.48
 80,300 37.64 37.64 37.25 0 27,100 -1.3
13/05/2024
37.64
 19,600 37.90 37.90 37.44 200 6,500 -0.3
10/05/2024
37.94
 39,100 37.71 38.09 37.52 3,700 7,200 -0.2
09/05/2024
37.98
 37,200 38.17 38.85 37.79 6,100 5,900 0.0
08/05/2024
38.09
 96,300 37.94 38.09 37.60 70,100 27,600 2.1
07/05/2024
37.94
 96,000 37.33 37.98 37.25 39,000 0 1.9
06/05/2024
37.33
 47,500 37.10 37.52 37.10 4,800 2,000 0.1
03/05/2024
37.33
 31,700 37.86 37.86 37.18 1,800 4,600 -0.1
02/05/2024
37.56
 21,400 37.60 37.71 37.37 5,600 0 0.3
26/04/2024
37.94
 51,500 37.25 38.02 37.03 39,600 3,000 1.8
25/04/2024
37.25
 176,000 36.80 37.25 36.72 138,900 100,500 1.9
24/04/2024
36.76
 59,300 36.30 36.95 36.30 18,900 22,600 -0.2
23/04/2024
36.42
 32,300 36.49 36.49 36.11 6,300 6,000 0.0
22/04/2024
36.42
 31,900 36.19 36.53 35.88 1,400 900 0.0
19/04/2024
36.19
 73,600 36.23 36.23 35.65 7,100 5,600 0.1
17/04/2024
36.23
 75,900 35.96 36.72 35.84 20,800 400 1.0
16/04/2024
35.77
 136,800 36.72 36.72 35.62 0 8,300 -0.4
15/04/2024
36.72
 108,400 37.83 38.02 36.72 1,000 26,400 -1.3
12/04/2024
38.40
 39,900 38.05 38.47 37.94 7,100 3,700 0.2
11/04/2024
38.24
 54,500 37.83 38.40 37.83 4,100 1,300 0.1
10/04/2024
38.47
 146,300 38.09 38.85 37.94 86,300 31,800 2.7
09/04/2024
38.17
 70,000 38.09 38.32 37.86 16,000 3,100 0.6
08/04/2024
38.40
 70,500 38.17 38.55 37.86 4,000 10,500 -0.3
05/04/2024
38.55
 151,400 37.86 39.62 37.52 35,700 23,800 0.6
04/04/2024
37.86
 96,700 37.71 37.94 37.48 56,000 500 2.8
03/04/2024
37.71
 115,000 37.33 37.98 37.33 54,900 300 2.7
02/04/2024
37.33
 85,400 37.48 37.48 36.72 8,700 2,200 0.3
01/04/2024
37.48
 99,700 38.09 38.09 37.48 12,000 55,400 -2.1
29/03/2024
38.09
 60,900 37.90 38.09 37.75 6,300 29,200 -1.1
28/03/2024
38.09
 68,400 37.83 38.24 37.79 5,300 38,100 -1.6
27/03/2024
38.09
 50,700 37.94 38.24 37.83 6,300 1,400 0.2
26/03/2024
38.32
 40,600 38.02 38.32 37.56 11,300 300 0.6
25/03/2024
38.02
 84,500 37.98 38.24 37.52 23,800 300 1.2
22/03/2024
37.98
 91,700 37.94 38.09 37.48 6,600 4,700 0.1
21/03/2024
37.94
 130,500 38.02 39.01 37.86 6,100 11,200 -0.3
20/03/2024
38.02
 96,000 38.02 38.02 37.33 4,700 11,000 -0.3
19/03/2024
38.09
 95,000 38.70 38.70 37.79 7,800 15,200 -0.4
18/03/2024
38.70
 382,100 39.46 39.46 37.56 40,500 166,100 -6.2
15/03/2024
39.46
 342,000 37.48 39.46 37.48 135,500 1,700 6.9
14/03/2024
37.48
 174,600 37.56 37.67 37.18 7,300 69,700 -3.1
13/03/2024
37.48
 570,400 35.77 37.67 35.77 163,000 150,000 0.6
12/03/2024
35.73
 90,100 35.58 35.73 35.35 13,700 35,800 -1.0
11/03/2024
35.58
 182,900 35.69 35.77 35.43 6,800 35,600 -1.3

Chính sách bảo mật | Điều khoản sử dụng |