CTCP Tập đoàn Thiên Long (tlg)

48.05
-0.20
(-0.41%)
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
(2026-05-13) 		-1.95 -3.88% 1,572,200 -177,400 0
48.05
50.20
48.05
2 tháng
(2026-04-13) 		-1.55 -3.11% 5,779,200 -951,766 0
48.05
52.90
48.05
3 tháng
(2026-03-16) 		-1.75 -3.50% 8,272,800 -1,324,110 -7.0
47.50
52.90
48.05
6 tháng
(2025-12-15) 		-2.06 -4.10% 26,798,500 -1,500,710 -17.4
46.60
52.90
48.05
12 tháng
(2025-06-17) 		4.53 10.37% 66,252,200 -3,410,980 -112.1
42.61
58.80
48.05
24 tháng
(2024-06-24) 		10.64 28.30% 133,789,600 -7,148,654 -236.2
35.47
58.80
48.05
36 tháng
(2023-06-28) 		6.07 14.39% 151,732,200 -6,251,029 -180.3
33.18
58.80
48.05
60 tháng
(2021-07-08) 		24.23 100.89% 222,353,300 -8,027,727 -291.2
22.69
58.80
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/10/2023
38.11
 41,300 38.11 38.48 37.75 2,600 100 0.1
09/10/2023
38.11
 66,300 38.48 38.55 37.97 500 100 0.0
06/10/2023
38.48
 38,000 38.48 38.48 38.11 2,300 1,200 0.1
05/10/2023
38.48
 18,800 38.55 38.62 38.19 100 4,700 -0.2
04/10/2023
38.55
 19,900 38.55 39.06 38.04 5,700 1,100 0.2
03/10/2023
38.55
 32,300 39.78 39.78 38.55 600 3,700 -0.2
02/10/2023
39.78
 23,300 40.22 40.22 39.35 1,500 800 0.0
29/09/2023
40.22
 60,100 39.86 40.58 38.99 36,500 3,000 1.8
28/09/2023
39.86
 39,800 39.20 39.86 38.62 10,600 1,700 0.5
27/09/2023
39.20
 47,700 39.13 39.20 38.33 8,400 3,200 0.3
26/09/2023
39.13
 82,800 39.20 39.28 38.40 5,600 30,400 -1.3
25/09/2023
39.20
 69,400 40.80 40.80 39.20 37,300 16,200 1.2
22/09/2023
40.80
 77,700 40.29 40.80 39.57 28,000 10,400 1.0
21/09/2023
40.29
 80,100 40.80 40.80 40.15 2,300 0 0.1
20/09/2023
40.80
 81,500 40.80 40.87 40.36 33,500 200 1.9
19/09/2023
40.80
 53,200 40.65 41.38 39.93 34,000 3,300 1.7
18/09/2023
40.65
 45,100 41.09 41.24 40.36 0 0 0
15/09/2023
41.09
 83,500 40.51 41.38 40.65 73,400 27,300 2.6
14/09/2023
40.51
 57,900 41.02 41.60 39.93 5,600 1,200 0.2
13/09/2023
41.02
 44,500 41.74 41.74 40.87 900 100 0.0
12/09/2023
41.74
 97,300 40.73 41.96 40.07 76,800 0 4.4
11/09/2023
40.73
 73,600 41.60 42.11 40.73 100 1,600 -0.1
08/09/2023
41.60
 56,700 41.74 41.89 41.31 200 0 0.0
07/09/2023
41.74
 181,300 41.31 42.18 41.38 74,000 0 4.3
06/09/2023
41.31
 58,400 41.60 41.74 41.09 1,200 0 0.1
05/09/2023
41.60
 87,600 42.11 42.11 41.02 21,300 0 1.2
31/08/2023
42.11
 98,700 40.87 42.11 40.65 14,600 500 0.8
30/08/2023
40.87
 72,300 40.65 41.24 40.51 8,700 100 0.5
29/08/2023
40.65
 144,200 38.99 40.65 38.91 22,200 0 1.2
28/08/2023
38.99
 69,600 39.20 39.42 38.48 500 1,500 -0.1
25/08/2023
39.20
 83,800 39.20 39.20 38.40 13,500 17,400 -0.2
24/08/2023
39.20
 49,400 39.20 39.57 38.19 22,200 27,700 -0.3
23/08/2023
39.20
 65,500 39.86 39.93 38.84 19,100 40,400 -1.1
22/08/2023
39.86
 111,000 39.93 40.36 37.75 22,100 34,800 -0.7
21/08/2023
39.93
 43,500 39.57 40.36 38.84 29,000 1,000 1.5
18/08/2023
39.57
 96,400 40.65 40.65 37.82 14,300 3,500 0.6

Chính sách bảo mật | Điều khoản sử dụng |