CTCP Tập đoàn Thiên Long (tlg)

54.30
1.70
(3.23%)
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
(2026-08-19) 		0.90 1.74% 3,533,700 16,733 0
49.80
54.30
54.30
2 tháng
(2026-07-20) 		5.70 12.15% 6,670,300 16,733 0
45.85
54.30
54.30
3 tháng
(2026-06-22) 		4.50 9.36% 8,422,600 16,733 0
45.85
54.30
54.30
6 tháng
(2026-03-23) 		6.07 13.04% 17,556,500 16,733 0
45.85
54.30
54.30
12 tháng
(2025-09-23) 		8.27 18.66% 56,710,000 16,733 0
42.83
57.60
54.30
24 tháng
(2024-09-30) 		12.99 32.80% 135,592,500 16,733 0
34.75
57.61
54.30
36 tháng
(2023-10-04) 		14.84 39.29% 166,019,300 16,733 0
32.50
57.61
54.30
60 tháng
(2021-10-14) 		24.72 88.68% 236,508,900 -3,521,570 -209.2
25.03
57.61
54.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
37.34
 56,000 36.98 37.34 36.41 0 0 0
30/05/2024
36.70
 56,700 37.19 37.19 36.13 0 0 0
29/05/2024
37.19
 54,700 37.19 37.62 36.91 0 0 0
28/05/2024
37.12
 97,700 36.48 37.12 36.41 0 0 0
27/05/2024
36.41
 67,300 36.13 36.63 36.13 0 0 0
24/05/2024
36.13
 134,200 36.27 36.77 35.99 0 0 0
23/05/2024
36.34
 41,700 36.34 36.34 35.91 0 0 0
22/05/2024
36.34
 61,800 36.27 36.55 35.91 0 0 0
21/05/2024
36.34
 78,500 36.48 36.48 35.91 0 0 0
20/05/2024
36.48
 95,100 36.06 36.70 35.91 0 0 0
17/05/2024
36.91
 341,700 35.42 36.98 34.92 0 0 0
16/05/2024
35.84
 111,600 35.45 36.13 35.45 0 0 0
15/05/2024
35.27
 81,900 35.03 35.56 35.03 0 0 0
14/05/2024
34.99
 80,300 35.13 35.13 34.78 0 0 0
13/05/2024
35.13
 19,600 35.38 35.38 34.95 0 0 0
10/05/2024
35.42
 39,100 35.20 35.56 35.03 0 0 0
09/05/2024
35.45
 37,200 35.63 36.27 35.27 0 0 0
08/05/2024
35.56
 96,300 35.42 35.56 35.10 0 0 0
07/05/2024
35.42
 96,000 34.85 35.45 34.78 0 0 0
06/05/2024
34.85
 47,500 34.63 35.03 34.63 0 0 0
03/05/2024
34.85
 31,700 35.35 35.35 34.71 0 0 0
02/05/2024
35.06
 21,400 35.10 35.20 34.88 0 0 0
01/05/2024
35.03
 17,000 34.95 35.03 34.85 0 0 0
30/04/2024
36.91
 341,700 35.42 36.98 34.92 0 0 0
29/04/2024
36.91
 341,700 35.42 36.98 34.92 0 0 0
26/04/2024
35.42
 51,500 34.78 35.49 34.56 0 0 0
25/04/2024
34.78
 176,000 34.35 34.78 34.28 0 0 0
24/04/2024
34.31
 59,300 33.89 34.49 33.89 0 0 0
23/04/2024
33.99
 32,300 34.07 34.07 33.71 0 0 0
22/04/2024
33.99
 31,900 33.78 34.10 33.50 0 0 0
19/04/2024
33.78
 73,600 33.82 33.82 33.28 0 0 0
18/04/2024
36.91
 341,700 35.42 36.98 34.92 0 0 0
17/04/2024
33.82
 75,900 33.57 34.28 33.46 0 0 0
16/04/2024
33.39
 136,800 34.28 34.28 33.25 0 0 0
15/04/2024
34.28
 108,400 35.31 35.49 34.28 0 0 0
12/04/2024
35.84
 39,900 35.52 35.91 35.42 0 0 0
11/04/2024
35.70
 54,500 35.31 35.84 35.31 0 0 0
10/04/2024
35.91
 146,300 35.56 36.27 35.42 0 0 0
09/04/2024
35.63
 70,000 35.56 35.77 35.35 0 0 0
08/04/2024
35.84
 70,500 35.63 35.99 35.35 0 0 0
05/04/2024
35.99
 151,400 35.35 36.98 35.03 0 0 0
04/04/2024
35.35
 96,700 35.20 35.42 34.99 0 0 0
03/04/2024
35.20
 115,000 34.85 35.45 34.85 0 0 0
02/04/2024
34.85
 85,400 34.99 34.99 34.28 0 0 0
01/04/2024
34.99
 99,700 35.56 35.56 34.99 0 0 0
29/03/2024
35.56
 60,900 35.38 35.56 35.24 0 0 0
28/03/2024
35.56
 68,400 35.31 35.70 35.27 0 0 0
27/03/2024
35.56
 50,700 35.42 35.70 35.31 0 0 0
26/03/2024
35.77
 40,600 35.49 35.77 35.06 0 0 0
25/03/2024
35.49
 84,500 35.45 35.70 35.03 0 0 0
22/03/2024
35.45
 91,700 35.42 35.56 34.99 0 0 0
21/03/2024
35.42
 130,500 35.49 36.41 35.35 0 0 0
20/03/2024
35.49
 96,000 35.49 35.49 34.85 0 0 0
19/03/2024
35.56
 95,000 36.13 36.13 35.27 0 0 0
18/03/2024
36.13
 382,100 36.84 36.84 35.06 0 0 0
15/03/2024
36.84
 342,000 34.99 36.84 34.99 0 0 0
14/03/2024
34.99
 174,600 35.06 35.17 34.71 0 0 0
13/03/2024
34.99
 570,400 33.39 35.17 33.39 0 0 0
12/03/2024
33.35
 90,100 33.21 33.35 33.00 0 0 0
11/03/2024
33.21
 182,900 33.32 33.39 33.07 0 0 0
08/03/2024
33.28
 133,700 33.53 33.67 33.03 0 0 0
07/03/2024
33.39
 141,300 33.57 33.67 33.39 0 0 0
06/03/2024
33.50
 65,000 33.96 33.96 33.43 0 0 0
05/03/2024
33.96
 147,100 33.85 34.03 33.50 0 0 0
04/03/2024
33.82
 140,800 33.85 33.92 33.50 0 0 0
01/03/2024
33.46
 153,200 33.32 34.07 33.32 0 0 0
29/02/2024
33.32
 127,300 32.86 33.35 32.86 0 0 0
28/02/2024
32.86
 63,100 32.82 32.86 32.71 0 0 0
27/02/2024
32.82
 96,300 32.43 32.89 32.43 0 0 0
26/02/2024
32.50
 162,300 32.75 32.75 32.39 0 0 0
23/02/2024
32.71
 161,800 33.03 33.03 32.68 0 0 0
22/02/2024
33.03
 60,500 33.00 33.14 32.86 0 0 0
21/02/2024
33.00
 105,600 33.14 33.14 32.75 0 0 0
20/02/2024
33.14
 176,100 33.00 33.28 32.75 0 0 0
19/02/2024
33.18
 63,200 33.11 33.28 33.03 0 0 0
16/02/2024
33.00
 119,400 32.79 33.03 32.71 0 0 0
15/02/2024
32.79
 153,600 33.57 33.57 32.71 0 0 0
14/02/2024
36.91
 341,700 35.42 36.98 34.92 0 0 0
13/02/2024
36.91
 341,700 35.42 36.98 34.92 0 0 0
12/02/2024
45.16
 842,600 45.02 45.16 42.96 0 0 0
09/02/2024
37.48
 460,900 38.40 38.76 37.34 0 0 0
08/02/2024
38.19
 149,600 38.05 38.55 37.34 0 0 0
07/02/2024
33.43
 67,600 32.79 33.57 32.75 0 0 0
06/02/2024
32.75
 93,900 32.96 33.39 32.71 0 0 0
05/02/2024
33.00
 129,200 33.71 33.71 32.96 0 0 0
02/02/2024
33.35
 87,900 33.50 33.78 33.28 0 0 0
01/02/2024
33.50
 81,200 33.85 33.85 33.46 0 0 0
31/01/2024
33.89
 107,200 34.03 34.14 33.64 0 0 0
30/01/2024
34.03
 76,400 33.92 34.07 33.67 0 0 0
29/01/2024
34.07
 59,300 34.07 34.14 33.92 0 0 0
26/01/2024
34.56
 155,600 34.03 34.71 33.75 0 0 0
25/01/2024
34.63
 188,000 34.07 35.06 33.64 0 0 0
24/01/2024
34.46
 148,100 33.50 34.49 33.50 0 0 0
23/01/2024
33.75
 124,600 33.64 33.85 33.46 0 0 0
22/01/2024
33.75
 118,100 33.67 33.75 33.50 0 0 0
19/01/2024
33.46
 58,100 33.46 33.60 33.46 0 0 0
18/01/2024
33.46
 10,100 33.32 33.67 33.32 0 0 0
17/01/2024
33.53
 71,400 33.67 33.99 33.28 0 0 0
16/01/2024
33.67
 28,600 33.71 33.78 33.03 0 0 0
15/01/2024
33.78
 145,700 34.39 34.42 33.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |