CTCP Tập đoàn Thiên Long (tlg)

67.40
3.20
(4.98%)
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
(2025-11-04) 		11.30 21.69% 6,897,800 -470,500 -25.4
51.60
64.20
64.20
2 tháng
(2025-10-06) 		9.50 17.63% 10,107,900 -536,500 -28.6
51.30
64.20
64.20
3 tháng
(2025-09-05) 		8.40 15.27% 13,633,000 -915,700 -48.7
51.30
64.20
64.20
6 tháng
(2025-06-09) 		11.30 21.69% 33,931,400 -1,918,070 -93.5
50
64.20
64.20
12 tháng
(2024-12-09) 		-3.95 -5.87% 69,315,100 -8,229,284 -364.2
41.62
69
64.20
24 tháng
(2023-12-15) 		21.70 52.04% 111,439,800 -5,588,019 -210.7
38.93
69
64.20
36 tháng
(2022-12-20) 		24.03 61.04% 127,501,400 -2,999,214 -64.3
38.93
69
64.20
60 tháng
(2020-12-30) 		35.23 125.08% 198,919,220 -7,757,308 -312.3
25.82
69
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
43.19
 27,000 43.02 43.70 42.42 8,600 1,100 0.4
30/11/2023
43.02
 32,700 43.36 43.36 42.08 15,500 9,300 0.3
29/11/2023
43.36
 24,300 42.30 43.36 41.74 11,200 100 0.6
28/11/2023
42.30
 10,600 41.83 42.47 41.74 3,400 200 0.2
27/11/2023
41.83
 12,400 42.13 42.51 41.83 1,000 0 0.0
24/11/2023
42.13
 36,100 42.59 42.59 40.89 10,600 15,800 -0.3
23/11/2023
42.59
 38,400 42.85 43.45 42.25 5,300 0 0.3
22/11/2023
42.85
 22,500 42.25 43.28 42.08 4,100 1,600 0.1
21/11/2023
42.25
 40,800 42.93 43.02 42.00 100 0 0.0
20/11/2023
42.93
 13,500 43.02 43.02 42.59 500 100 0.0
17/11/2023
43.02
 26,600 43.53 43.70 43.02 100 3,000 -0.1
16/11/2023
43.53
 16,300 43.62 43.87 43.45 0 0 0
15/11/2023
43.62
 21,500 43.45 44.04 43.45 3,000 0 0.2
14/11/2023
43.45
 11,700 43.70 43.79 43.36 0 0 0
13/11/2023
43.70
 13,300 43.70 43.79 43.28 200 200 0
10/11/2023
43.70
 12,900 43.36 43.79 43.19 6,000 0 0.3
09/11/2023
43.36
 28,500 43.28 43.87 43.28 2,100 0 0.1
08/11/2023
43.28
 16,800 42.76 43.36 42.68 1,200 0 0.1
07/11/2023
42.76
 14,400 42.76 42.85 42.17 100 0 0.0
06/11/2023
42.76
 21,300 43.11 43.70 42.76 800 100 0.0
03/11/2023
43.11
 13,000 43.02 43.87 42.85 700 100 0.0
02/11/2023
43.02
 81,700 42.68 43.96 42.00 31,100 12,400 0.9
01/11/2023
42.68
 44,600 43.45 43.45 41.40 900 22,100 -1.0
31/10/2023
43.45
 27,500 43.36 43.45 42.25 3,600 1,100 0.1
30/10/2023
43.36
 12,800 43.11 43.87 42.76 5,400 700 0.2
27/10/2023
43.11
 33,500 42.59 43.11 41.32 22,900 1,400 1.1
26/10/2023
42.59
 34,700 43.62 43.62 41.74 1,800 900 0.0
25/10/2023
43.62
 25,000 44.04 44.04 43.53 0 1,300 -0.1
24/10/2023
44.04
 9,200 44.04 44.13 43.70 800 0 0.0
23/10/2023
44.04
 5,400 44.30 44.30 43.02 3,400 400 0.2
20/10/2023
44.30
 30,200 43.36 44.30 42.68 16,700 1,900 0.8
19/10/2023
43.36
 37,500 43.45 44.72 42.59 18,100 900 0.9
18/10/2023
43.45
 85,200 43.87 43.87 42.59 17,500 3,700 0.7
17/10/2023
43.87
 32,500 44.21 44.30 43.87 6,700 500 0.3
16/10/2023
44.21
 18,700 44.55 44.72 44.21 100 500 -0.0
13/10/2023
44.55
 55,000 44.47 44.72 44.30 1,000 0 0.1
12/10/2023
44.47
 26,000 44.72 44.72 44.47 0 500 -0.0
11/10/2023
44.72
 26,700 44.72 44.98 44.55 1,600 0 0.1
10/10/2023
44.72
 41,300 44.72 45.15 44.30 2,600 100 0.1
09/10/2023
44.72
 66,300 45.15 45.23 44.55 500 100 0.0
06/10/2023
45.15
 38,000 45.15 45.15 44.72 2,300 1,200 0.1
05/10/2023
45.15
 18,800 45.23 45.32 44.81 100 4,700 -0.2
04/10/2023
45.23
 19,900 45.23 45.83 44.64 5,700 1,100 0.2
03/10/2023
45.23
 32,300 46.68 46.68 45.23 600 3,700 -0.2
02/10/2023
46.68
 23,300 47.19 47.19 46.17 1,500 800 0.0
29/09/2023
47.19
 60,100 46.77 47.62 45.75 36,500 3,000 1.8
28/09/2023
46.77
 39,800 46.00 46.77 45.32 10,600 1,700 0.5
27/09/2023
46.00
 47,700 45.92 46.00 44.98 8,400 3,200 0.3
26/09/2023
45.92
 82,800 46.00 46.09 45.06 5,600 30,400 -1.3
25/09/2023
46.00
 69,400 47.88 47.88 46.00 37,300 16,200 1.2
22/09/2023
47.88
 77,700 47.28 47.88 46.43 28,000 10,400 1.0
21/09/2023
47.28
 80,100 47.88 47.88 47.11 2,300 0 0.1
20/09/2023
47.88
 81,500 47.88 47.96 47.36 33,500 200 1.9
19/09/2023
47.88
 53,200 47.71 48.56 46.85 34,000 3,300 1.7
18/09/2023
47.71
 45,100 48.22 48.39 47.36 0 0 0
15/09/2023
48.22
 83,500 47.54 48.56 47.71 73,400 27,300 2.6
14/09/2023
47.54
 57,900 48.13 48.81 46.85 5,600 1,200 0.2
13/09/2023
48.13
 44,500 48.98 48.98 47.96 900 100 0.0
12/09/2023
48.98
 97,300 47.79 49.24 47.02 76,800 0 4.4
11/09/2023
47.79
 73,600 48.81 49.41 47.79 100 1,600 -0.1
08/09/2023
48.81
 56,700 48.98 49.15 48.47 200 0 0.0
07/09/2023
48.98
 181,300 48.47 49.49 48.56 74,000 0 4.3
06/09/2023
48.47
 58,400 48.81 48.98 48.22 1,200 0 0.1
05/09/2023
48.81
 87,600 49.41 49.41 48.13 21,300 0 1.2
31/08/2023
49.41
 98,700 47.96 49.41 47.71 14,600 500 0.8
30/08/2023
47.96
 72,300 47.71 48.39 47.54 8,700 100 0.5
29/08/2023
47.71
 144,200 45.75 47.71 45.66 22,200 0 1.2
28/08/2023
45.75
 69,600 46.00 46.26 45.15 500 1,500 -0.1
25/08/2023
46.00
 83,800 46.00 46.00 45.06 13,500 17,400 -0.2
24/08/2023
46.00
 49,400 46.00 46.43 44.81 22,200 27,700 -0.3
23/08/2023
46.00
 65,500 46.77 46.85 45.58 19,100 40,400 -1.1
22/08/2023
46.77
 111,000 46.85 47.36 44.30 22,100 34,800 -0.7
21/08/2023
46.85
 43,500 46.43 47.36 45.58 29,000 1,000 1.5
18/08/2023
46.43
 96,400 47.71 47.71 44.38 14,300 3,500 0.6
17/08/2023
47.71
 60,900 47.19 47.71 47.19 1,000 800 0.0
16/08/2023
47.19
 94,800 47.54 47.71 47.02 0 700 -0.0
15/08/2023
47.54
 100,600 48.30 48.30 47.36 100 55,400 -3.1
14/08/2023
48.30
 40,400 48.56 48.56 47.88 5,000 17,100 -0.7
11/08/2023
48.56
 63,400 48.05 48.56 47.54 10,000 20,500 -0.6
10/08/2023
48.05
 38,900 48.56 48.81 48.05 500 800 -0.0
09/08/2023
48.56
 39,800 48.22 48.90 48.05 2,400 100 0.1
08/08/2023
48.22
 82,600 48.47 48.90 48.13 0 36,300 -2.1
07/08/2023
48.47
 64,700 49.24 49.24 48.30 100 7,000 -0.4
04/08/2023
49.24
 35,900 49.32 49.41 48.47 5,300 1,400 0.2
03/08/2023
49.32
 36,800 49.32 49.32 48.39 1,300 3,200 -0.1
02/08/2023
49.32
 31,800 49.15 49.58 48.90 4,100 2,100 0.1
01/08/2023
49.15
 40,300 50.18 50.18 49.15 19,800 2,300 1.0
31/07/2023
50.18
 88,400 50.01 50.26 49.24 42,400 2,300 2.4
28/07/2023
50.01
 91,600 48.13 50.26 48.05 31,500 500 1.8
27/07/2023
48.13
 282,700 50.43 50.52 47.71 2,600 168,000 -9.4
26/07/2023
50.43
 29,300 50.60 50.69 50.18 1,800 0 0.1
25/07/2023
50.60
 45,200 50.69 51.11 49.92 4,800 20,000 -0.9
24/07/2023
50.69
 61,000 51.11 51.54 50.26 2,500 20,400 -1.1
21/07/2023
51.11
 41,400 51.11 51.28 50.77 5,900 0 0.4
20/07/2023
51.11
 58,000 50.26 51.11 50.26 0 2,200 -0.1
19/07/2023
50.26
 27,900 50.60 50.69 49.92 14,500 1,100 0.8
18/07/2023
50.60
 98,000 50.69 50.69 50.01 64,900 51,500 0.8
17/07/2023
50.69
 104,300 50.69 50.94 49.41 20,800 50,900 -1.8
14/07/2023
50.69
 103,200 50.52 50.77 50.18 11,700 51,900 -2.4
13/07/2023
50.52
 49,900 50.86 50.94 50.26 1,400 20,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |