CTCP Tập đoàn Thiên Long (tlg)

48.05
-0.20
(-0.41%)
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
(2026-05-13) 		-1.95 -3.88% 1,572,200 -177,400 0
48.05
50.20
48.05
2 tháng
(2026-04-13) 		-1.55 -3.11% 5,779,200 -951,766 0
48.05
52.90
48.05
3 tháng
(2026-03-16) 		-1.75 -3.50% 8,272,800 -1,324,110 -7.0
47.50
52.90
48.05
6 tháng
(2025-12-15) 		-2.06 -4.10% 26,798,500 -1,500,710 -17.4
46.60
52.90
48.05
12 tháng
(2025-06-17) 		4.53 10.37% 66,252,200 -3,410,980 -112.1
42.61
58.80
48.05
24 tháng
(2024-06-24) 		10.64 28.30% 133,789,600 -7,148,654 -236.2
35.47
58.80
48.05
36 tháng
(2023-06-28) 		6.07 14.39% 151,732,200 -6,251,029 -180.3
33.18
58.80
48.05
60 tháng
(2021-07-08) 		24.23 100.89% 222,353,300 -8,027,727 -291.2
22.69
58.80
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
38.33
 25,700 38.69 38.69 37.75 2,500 0 0.1
07/06/2024
38.69
 72,400 38.62 39.06 38.40 1,400 33,000 -1.7
06/06/2024
38.62
 52,900 38.84 38.91 38.40 35,900 0 1.9
05/06/2024
38.40
 79,100 38.26 38.99 38.11 31,700 0 1.7
04/06/2024
38.26
 158,100 38.04 38.40 37.90 95,500 0 5.0
03/06/2024
38.04
 30,300 37.97 38.11 37.75 200 2,100 -0.1
31/05/2024
38.11
 56,000 37.75 38.11 37.17 18,900 100 1.0
30/05/2024
37.46
 56,700 37.97 37.97 36.88 16,000 400 0.8
29/05/2024
37.97
 54,700 37.97 38.40 37.68 7,000 0 0.4
28/05/2024
37.90
 97,700 37.24 37.90 37.17 2,900 4,100 -0.1
27/05/2024
37.17
 67,300 36.88 37.39 36.88 17,200 900 0.8
24/05/2024
36.88
 134,200 37.02 37.53 36.73 66,100 3,000 3.2
23/05/2024
37.10
 41,700 37.10 37.10 36.66 21,900 2,500 1.0
22/05/2024
37.10
 61,800 37.02 37.32 36.66 6,700 300 0.3
21/05/2024
37.10
 78,500 37.24 37.24 36.66 35,700 12,400 1.2
20/05/2024
37.24
 95,100 36.81 37.46 36.66 51,200 17,600 1.7
17/05/2024
36.81
 106,200 36.30 36.81 36.30 48,000 6,100 2.1
16/05/2024
36.59
 111,600 36.19 36.88 36.19 35,100 30,800 0.2
15/05/2024
36.01
 81,900 35.75 36.30 35.75 19,000 30,100 -0.6
14/05/2024
35.72
 80,300 35.86 35.86 35.50 0 27,100 -1.3
13/05/2024
35.86
 19,600 36.12 36.12 35.68 200 6,500 -0.3
10/05/2024
36.15
 39,100 35.94 36.30 35.75 3,700 7,200 -0.2
09/05/2024
36.19
 37,200 36.37 37.02 36.01 6,100 5,900 0.0
08/05/2024
36.30
 96,300 36.15 36.30 35.83 70,100 27,600 2.1
07/05/2024
36.15
 96,000 35.57 36.19 35.50 39,000 0 1.9
06/05/2024
35.57
 47,500 35.36 35.75 35.36 4,800 2,000 0.1
03/05/2024
35.57
 31,700 36.08 36.08 35.43 1,800 4,600 -0.1
02/05/2024
35.79
 21,400 35.83 35.94 35.61 5,600 0 0.3
26/04/2024
36.15
 51,500 35.50 36.23 35.28 39,600 3,000 1.8
25/04/2024
35.50
 176,000 35.06 35.50 34.99 138,900 100,500 1.9
24/04/2024
35.03
 59,300 34.59 35.21 34.59 18,900 22,600 -0.2
23/04/2024
34.70
 32,300 34.77 34.77 34.41 6,300 6,000 0.0
22/04/2024
34.70
 31,900 34.48 34.81 34.19 1,400 900 0.0
19/04/2024
34.48
 73,600 34.52 34.52 33.98 7,100 5,600 0.1
17/04/2024
34.52
 75,900 34.27 34.99 34.16 20,800 400 1.0
16/04/2024
34.08
 136,800 34.99 34.99 33.94 0 8,300 -0.4
15/04/2024
34.99
 108,400 36.04 36.23 34.99 1,000 26,400 -1.3
12/04/2024
36.59
 39,900 36.26 36.66 36.15 7,100 3,700 0.2
11/04/2024
36.44
 54,500 36.04 36.59 36.04 4,100 1,300 0.1
10/04/2024
36.66
 146,300 36.30 37.02 36.15 86,300 31,800 2.7
09/04/2024
36.37
 70,000 36.30 36.52 36.08 16,000 3,100 0.6
08/04/2024
36.59
 70,500 36.37 36.73 36.08 4,000 10,500 -0.3
05/04/2024
36.73
 151,400 36.08 37.75 35.75 35,700 23,800 0.6
04/04/2024
36.08
 96,700 35.94 36.15 35.72 56,000 500 2.8
03/04/2024
35.94
 115,000 35.57 36.19 35.57 54,900 300 2.7
02/04/2024
35.57
 85,400 35.72 35.72 34.99 8,700 2,200 0.3
01/04/2024
35.72
 99,700 36.30 36.30 35.72 12,000 55,400 -2.1
29/03/2024
36.30
 60,900 36.12 36.30 35.97 6,300 29,200 -1.1
28/03/2024
36.30
 68,400 36.04 36.44 36.01 5,300 38,100 -1.6
27/03/2024
36.30
 50,700 36.15 36.44 36.04 6,300 1,400 0.2
26/03/2024
36.52
 40,600 36.23 36.52 35.79 11,300 300 0.6
25/03/2024
36.23
 84,500 36.19 36.44 35.75 23,800 300 1.2
22/03/2024
36.19
 91,700 36.15 36.30 35.72 6,600 4,700 0.1
21/03/2024
36.15
 130,500 36.23 37.17 36.08 6,100 11,200 -0.3
20/03/2024
36.23
 96,000 36.23 36.23 35.57 4,700 11,000 -0.3
19/03/2024
36.30
 95,000 36.88 36.88 36.01 7,800 15,200 -0.4
18/03/2024
36.88
 382,100 37.61 37.61 35.79 40,500 166,100 -6.2
15/03/2024
37.61
 342,000 35.72 37.61 35.72 135,500 1,700 6.9
14/03/2024
35.72
 174,600 35.79 35.90 35.43 7,300 69,700 -3.1
13/03/2024
35.72
 570,400 34.08 35.90 34.08 163,000 150,000 0.6
12/03/2024
34.05
 90,100 33.90 34.05 33.69 13,700 35,800 -1.0
11/03/2024
33.90
 182,900 34.01 34.08 33.76 6,800 35,600 -1.3
08/03/2024
33.98
 133,700 34.23 34.38 33.72 9,500 41,200 -1.5
07/03/2024
34.08
 141,300 34.27 34.38 34.08 8,700 31,000 -1.1
06/03/2024
34.19
 65,000 34.67 34.67 34.12 7,100 0 0.3
05/03/2024
34.67
 147,100 34.56 34.74 34.19 7,200 42,500 -1.7
04/03/2024
34.52
 140,800 34.56 34.63 34.19 72,900 91,500 -0.9
01/03/2024
34.16
 153,200 34.01 34.77 34.01 100 100 -0
29/02/2024
34.01
 127,300 33.54 34.05 33.54 18,100 0 0.8
28/02/2024
33.54
 63,100 33.50 33.54 33.40 3,000 30,000 -1.2
27/02/2024
33.50
 96,300 33.10 33.58 33.10 2,100 57,000 -2.5
26/02/2024
33.18
 162,300 33.43 33.43 33.07 5,700 30,000 -1.1
23/02/2024
33.40
 161,800 33.72 33.72 33.36 1,900 30,900 -1.3
22/02/2024
33.72
 60,500 33.69 33.83 33.54 5,700 23,000 -0.8
21/02/2024
33.69
 105,600 33.83 33.83 33.43 4,300 42,565 -1.8
20/02/2024
33.83
 176,100 33.69 33.98 33.43 19,400 85,410 -3.0
19/02/2024
33.87
 63,200 33.79 33.98 33.72 700 22,100 -1.0
16/02/2024
33.69
 119,400 33.47 33.72 33.40 5,300 15,000 -0.4
15/02/2024
33.47
 153,600 34.27 34.27 33.40 0 31,500 -1.5
07/02/2024
34.12
 67,600 33.47 34.27 33.43 2,100 0 0.1
06/02/2024
33.43
 93,900 33.65 34.08 33.40 5,300 20,200 -0.7
05/02/2024
33.69
 129,200 34.41 34.41 33.65 5,000 8,200 -0.2
02/02/2024
34.05
 87,900 34.19 34.48 33.98 0 37,000 -1.7
01/02/2024
34.19
 81,200 34.56 34.56 34.16 400 500 -0.0
31/01/2024
34.59
 107,200 34.74 34.85 34.34 6,300 28,100 -1.0
30/01/2024
34.74
 76,400 34.63 34.77 34.38 20,200 28,400 -0.4
29/01/2024
34.77
 59,300 34.77 34.85 34.63 8,800 30,000 -1.0
26/01/2024
35.28
 155,600 34.74 35.43 34.45 60,900 51,000 0.5
25/01/2024
35.36
 188,000 34.77 35.79 34.34 60,400 66,500 -0.3
24/01/2024
35.17
 148,100 34.19 35.21 34.19 90,100 48,500 2.0
23/01/2024
34.45
 124,600 34.34 34.56 34.16 55,700 55,500 0.0
22/01/2024
34.45
 118,100 34.38 34.45 34.19 500 79,900 -3.8
19/01/2024
34.16
 58,100 34.16 34.30 34.16 0 18,000 -0.8
18/01/2024
34.16
 10,100 34.01 34.38 34.01 0 0 0
17/01/2024
34.23
 71,400 34.38 34.70 33.98 3,200 0 0.2
16/01/2024
34.38
 28,600 34.41 34.48 33.72 3,700 0 0.2
15/01/2024
34.48
 145,700 35.10 35.14 33.90 16,200 54,000 -1.8
12/01/2024
35.14
 74,300 35.21 35.36 34.70 14,900 1,700 0.6
11/01/2024
35.46
 29,900 35.17 35.50 35.17 3,000 0 0.1
10/01/2024
35.17
 127,900 35.21 35.54 34.74 5,800 37,100 -1.5

Chính sách bảo mật | Điều khoản sử dụng |