CTCP Tập đoàn Thiên Long (tlg)

50
0.30
(0.60%)
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
(2026-03-30) 		1.50 3.11% 4,992,500 -819,188 0
48.05
52.90
50
2 tháng
(2026-03-02) 		-2.52 -4.83% 9,282,300 -891,088 -1.3
47.50
52.90
50
3 tháng
(2026-01-29) 		0.34 0.69% 14,547,900 -1,354,088 -26.2
47.50
52.90
50
6 tháng
(2025-10-31) 		4.11 9.01% 38,722,700 -1,704,788 -47.5
43.97
58.80
50
12 tháng
(2025-05-05) 		9.11 22.43% 74,969,600 -4,550,879 -152.9
39.54
58.80
50
24 tháng
(2024-05-09) 		13.51 37.33% 133,619,300 -6,380,132 -213.2
35.47
58.80
50
36 tháng
(2023-05-15) 		12.59 33.94% 151,609,400 -5,545,707 -158.9
33.18
58.80
50
60 tháng
(2021-05-25) 		26.38 113.08% 223,842,600 -8,132,116 -303.8
22.69
58.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
35.21
 73,200 35.65 35.65 35.21 5,600 0 0.3
08/01/2024
35.54
 39,800 35.57 35.79 35.21 2,500 0 0.1
05/01/2024
35.75
 17,000 35.68 35.75 35.57 4,100 0 0.2
04/01/2024
35.65
 137,500 35.68 35.97 35.32 7,400 75,000 -3.3
03/01/2024
35.68
 30,500 36.04 36.04 35.57 1,000 4,800 -0.2
02/01/2024
36.04
 47,400 36.52 36.88 36.04 0 0 0
29/12/2023
37.02
 65,600 36.66 37.02 36.04 20,500 0 1.0
28/12/2023
36.66
 94,200 35.94 37.68 35.46 31,000 700 1.5
27/12/2023
35.94
 60,000 35.90 35.94 35.43 30,200 400 1.5
26/12/2023
35.90
 39,100 35.57 35.90 35.21 8,900 400 0.4
25/12/2023
35.57
 43,900 35.86 35.90 35.32 800 2,900 -0.1
22/12/2023
35.86
 24,300 35.97 35.97 35.36 3,000 100 0.1
21/12/2023
35.97
 10,100 35.43 35.97 34.99 7,200 200 0.3
20/12/2023
35.43
 8,900 34.96 35.94 34.96 500 400 0.0
19/12/2023
34.96
 42,400 35.17 35.50 34.85 200 32,500 -1.6
18/12/2023
35.17
 34,600 35.54 35.57 35.17 0 1,300 -0.1
15/12/2023
35.54
 12,000 35.54 35.94 35.54 100 300 -0.0
14/12/2023
35.54
 17,000 35.21 36.44 35.43 600 800 -0.0
13/12/2023
35.21
 68,300 36.15 36.52 35.21 600 34,400 -1.7
12/12/2023
36.15
 38,000 36.30 36.37 36.08 0 31,500 -1.6
11/12/2023
36.30
 10,400 36.52 36.52 36.15 0 100 -0.0
08/12/2023
36.52
 7,900 36.52 36.66 36.15 1,100 500 0.0
07/12/2023
36.52
 21,000 36.59 36.88 36.15 900 800 0.0
06/12/2023
36.59
 15,800 36.19 36.88 36.15 2,700 400 0.1
05/12/2023
36.19
 12,000 36.44 36.66 36.19 0 1,100 -0.1
04/12/2023
36.44
 12,300 36.81 36.81 36.44 0 800 -0.0
01/12/2023
36.81
 27,000 36.66 37.24 36.15 8,600 1,100 0.4
30/11/2023
36.66
 32,700 36.95 36.95 35.86 15,500 9,300 0.3
29/11/2023
36.95
 24,300 36.04 36.95 35.57 11,200 100 0.6

Chính sách bảo mật | Điều khoản sử dụng |