CTCP Tập đoàn Thiên Long (tlg)

51.10
0.10
(0.20%)
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% 5,809,900 497,000 25.4
49.60
53.80
51
2 tháng
(2025-11-28) 		1.37 2.75% 21,000,100 59,000 -0.2
48.90
61.71
51
3 tháng
(2025-10-29) 		2.35 4.83% 24,576,200 -375,000 -22.6
46.15
61.71
51
6 tháng
(2025-07-31) 		3.60 7.60% 36,994,800 -1,190,500 -65.7
45.88
61.71
51
12 tháng
(2025-02-03) 		-1.87 -3.54% 76,118,400 -8,308,446 -372.5
37.23
61.71
51
24 tháng
(2024-02-07) 		15.19 42.43% 125,394,300 -5,237,119 -195.8
34.82
61.71
51
36 tháng
(2023-02-13) 		14.77 40.77% 140,679,400 -3,490,134 -93.3
34.82
61.71
51
60 tháng
(2021-02-22) 		25.04 96.42% 213,018,800 -7,983,958 -321.2
23.09
61.71
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
35.65
 133,700 35.92 36.07 35.39 9,500 41,200 -1.5
07/03/2024
35.77
 141,300 35.96 36.07 35.77 8,700 31,000 -1.1
06/03/2024
35.88
 65,000 36.38 36.38 35.81 7,100 0 0.3
05/03/2024
36.38
 147,100 36.26 36.45 35.88 7,200 42,500 -1.7
04/03/2024
36.23
 140,800 36.26 36.34 35.88 72,900 91,500 -0.9
01/03/2024
35.84
 153,200 35.69 36.49 35.69 100 100 -0
29/02/2024
35.69
 127,300 35.20 35.73 35.20 18,100 0 0.8
28/02/2024
35.20
 63,100 35.16 35.20 35.04 3,000 30,000 -1.2
27/02/2024
35.16
 96,300 34.74 35.24 34.74 2,100 57,000 -2.5
26/02/2024
34.82
 162,300 35.08 35.08 34.70 5,700 30,000 -1.1
23/02/2024
35.04
 161,800 35.39 35.39 35.01 1,900 30,900 -1.3
22/02/2024
35.39
 60,500 35.35 35.50 35.20 5,700 23,000 -0.8
21/02/2024
35.35
 105,600 35.50 35.50 35.08 4,300 42,565 -1.8
20/02/2024
35.50
 176,100 35.35 35.65 35.08 19,400 85,410 -3.0
19/02/2024
35.54
 63,200 35.46 35.65 35.39 700 22,100 -1.0
16/02/2024
35.35
 119,400 35.12 35.39 35.04 5,300 15,000 -0.4
15/02/2024
35.12
 153,600 35.96 35.96 35.04 0 31,500 -1.5
07/02/2024
35.81
 67,600 35.12 35.96 35.08 2,100 0 0.1
06/02/2024
35.08
 93,900 35.31 35.77 35.04 5,300 20,200 -0.7
05/02/2024
35.35
 129,200 36.11 36.11 35.31 5,000 8,200 -0.2
02/02/2024
35.73
 87,900 35.88 36.19 35.65 0 37,000 -1.7
01/02/2024
35.88
 81,200 36.26 36.26 35.84 400 500 -0.0
31/01/2024
36.30
 107,200 36.45 36.57 36.04 6,300 28,100 -1.0
30/01/2024
36.45
 76,400 36.34 36.49 36.07 20,200 28,400 -0.4
29/01/2024
36.49
 59,300 36.49 36.57 36.34 8,800 30,000 -1.0
26/01/2024
37.03
 155,600 36.45 37.18 36.15 60,900 51,000 0.5
25/01/2024
37.10
 188,000 36.49 37.56 36.04 60,400 66,500 -0.3
24/01/2024
36.91
 148,100 35.88 36.95 35.88 90,100 48,500 2.0

Chính sách bảo mật | Điều khoản sử dụng |