CTCP Tập đoàn Thiên Long (tlg)

48.65
-0.45
(-0.92%)
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
(2026-07-06) 		-0.90 -1.84% 1,462,200 -318,291 0
45.85
49.10
49.10
2 tháng
(2026-06-04) 		-0.50 -1.03% 3,267,500 -591,724 0
45.85
50.60
49.10
3 tháng
(2026-05-05) 		-1.85 -3.70% 5,166,500 -834,124 0
45.85
51.40
49.10
6 tháng
(2026-02-04) 		-4.31 -8.22% 18,826,000 -2,193,733 -26.0
45.85
52.90
49.10
12 tháng
(2025-08-08) 		3.70 8.33% 54,953,400 -3,239,533 -84.1
43.72
58.80
49.10
24 tháng
(2024-08-13) 		10.71 28.65% 131,851,500 -7,384,767 -220.7
35.47
58.80
49.10
36 tháng
(2023-08-21) 		8.17 20.46% 151,623,300 -7,205,952 -207.0
33.18
58.80
49.10
60 tháng
(2021-08-30) 		19.38 67.47% 220,504,700 -8,486,750 -289.8
25.55
58.80
49.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
38.62
 32,500 39.06 39.06 38.19 200 19,700 -1.0
29/07/2024
38.55
 52,100 39.06 39.06 38.48 200 19,700 -1.0
26/07/2024
39.06
 4,400 39.06 39.49 38.77 200 200 0
25/07/2024
39.06
 83,100 38.48 39.20 38.26 6,100 1,400 0.3
24/07/2024
39.13
 57,600 38.48 39.20 37.39 1,900 0 0.1
23/07/2024
39.20
 111,200 39.71 39.71 37.02 900 4,910 -0.2
22/07/2024
39.71
 61,300 39.64 39.71 38.77 3,300 4,000 -0.0
19/07/2024
39.93
 51,900 40.07 40.15 39.49 200 5,600 -0.3
18/07/2024
40.15
 61,100 40.29 40.29 39.49 0 7,700 -0.4
17/07/2024
40.29
 190,500 40.15 40.51 39.35 600 500 0.0
16/07/2024
40.07
 165,200 39.86 40.58 39.86 5,500 40,500 -1.9
15/07/2024
39.78
 165,400 39.28 40.65 39.28 4,600 30,500 -1.4
12/07/2024
39.13
 46,000 38.99 39.42 38.99 1,700 800 0.0
11/07/2024
39.42
 73,600 39.78 39.78 39.06 1,000 53,500 -2.8
10/07/2024
39.78
 52,000 39.57 39.78 38.91 200 28,200 -1.5
09/07/2024
39.57
 80,200 40.00 40.00 39.20 0 13,300 -0.7
08/07/2024
39.93
 53,000 39.35 39.93 39.20 300 14,200 -0.8
05/07/2024
39.64
 90,200 40.58 40.87 39.64 0 8,800 -0.5
04/07/2024
40.44
 230,700 40.29 40.51 39.78 81,700 5,200 4.2
03/07/2024
40.29
 35,900 40.65 41.02 39.93 1,500 5,200 -0.2
02/07/2024
40.36
 433,200 38.19 40.58 38.19 2,400 1,200 0.1
01/07/2024
37.97
 171,200 37.75 38.11 37.53 22,500 1,200 1.1
28/06/2024
37.75
 94,200 37.75 37.90 36.95 78,900 8,000 3.7
27/06/2024
37.75
 22,700 37.90 37.90 37.17 8,800 1,700 0.4
26/06/2024
37.90
 93,500 36.44 38.11 36.44 48,000 7,900 2.0
25/06/2024
36.30
 171,300 37.53 37.53 34.99 39,100 6,000 1.7
24/06/2024
37.61
 158,000 38.48 38.48 35.54 24,700 52,900 -1.4
21/06/2024
38.19
 24,400 38.55 38.55 38.11 6,600 0 0.3
20/06/2024
38.26
 65,700 38.19 38.48 38.04 200 800 -0.0
19/06/2024
38.19
 15,600 38.33 38.48 38.04 700 7,700 -0.4
18/06/2024
38.33
 78,100 37.90 38.48 37.90 10,800 100 0.6
17/06/2024
38.19
 30,600 38.69 38.69 37.97 22,500 100 1.2
14/06/2024
38.48
 61,800 38.69 38.69 38.40 45,400 200 2.4
13/06/2024
38.69
 36,200 38.55 38.84 37.90 22,300 200 1.2
12/06/2024
38.62
 37,900 38.69 38.69 37.75 13,700 1,500 0.6
11/06/2024
38.19
 28,600 39.20 39.20 37.97 400 4,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |