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)
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
28/11/2023
36.04
 10,600 35.65 36.19 35.57 3,400 200 0.2
27/11/2023
35.65
 12,400 35.90 36.23 35.65 1,000 0 0.0
24/11/2023
35.90
 36,100 36.30 36.30 34.85 10,600 15,800 -0.3
23/11/2023
36.30
 38,400 36.52 37.02 36.01 5,300 0 0.3
22/11/2023
36.52
 22,500 36.01 36.88 35.86 4,100 1,600 0.1
21/11/2023
36.01
 40,800 36.59 36.66 35.79 100 0 0.0
20/11/2023
36.59
 13,500 36.66 36.66 36.30 500 100 0.0
17/11/2023
36.66
 26,600 37.10 37.24 36.66 100 3,000 -0.1
16/11/2023
37.10
 16,300 37.17 37.39 37.02 0 0 0
15/11/2023
37.17
 21,500 37.02 37.53 37.02 3,000 0 0.2
14/11/2023
37.02
 11,700 37.24 37.32 36.95 0 0 0
13/11/2023
37.24
 13,300 37.24 37.32 36.88 200 200 0
10/11/2023
37.24
 12,900 36.95 37.32 36.81 6,000 0 0.3
09/11/2023
36.95
 28,500 36.88 37.39 36.88 2,100 0 0.1
08/11/2023
36.88
 16,800 36.44 36.95 36.37 1,200 0 0.1
07/11/2023
36.44
 14,400 36.44 36.52 35.94 100 0 0.0
06/11/2023
36.44
 21,300 36.73 37.24 36.44 800 100 0.0
03/11/2023
36.73
 13,000 36.66 37.39 36.52 700 100 0.0
02/11/2023
36.66
 81,700 36.37 37.46 35.79 31,100 12,400 0.9
01/11/2023
36.37
 44,600 37.02 37.02 35.28 900 22,100 -1.0
31/10/2023
37.02
 27,500 36.95 37.02 36.01 3,600 1,100 0.1
30/10/2023
36.95
 12,800 36.73 37.39 36.44 5,400 700 0.2
27/10/2023
36.73
 33,500 36.30 36.73 35.21 22,900 1,400 1.1
26/10/2023
36.30
 34,700 37.17 37.17 35.57 1,800 900 0.0
25/10/2023
37.17
 25,000 37.53 37.53 37.10 0 1,300 -0.1
24/10/2023
37.53
 9,200 37.53 37.61 37.24 800 0 0.0
23/10/2023
37.53
 5,400 37.75 37.75 36.66 3,400 400 0.2
20/10/2023
37.75
 30,200 36.95 37.75 36.37 16,700 1,900 0.8
19/10/2023
36.95
 37,500 37.02 38.11 36.30 18,100 900 0.9
18/10/2023
37.02
 85,200 37.39 37.39 36.30 17,500 3,700 0.7
17/10/2023
37.39
 32,500 37.68 37.75 37.39 6,700 500 0.3
16/10/2023
37.68
 18,700 37.97 38.11 37.68 100 500 -0.0
13/10/2023
37.97
 55,000 37.90 38.11 37.75 1,000 0 0.1
12/10/2023
37.90
 26,000 38.11 38.11 37.90 0 500 -0.0
11/10/2023
38.11
 26,700 38.11 38.33 37.97 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |