CTCP Tập đoàn Thiên Long (tlg)

50.20
0.40
(0.80%)
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
(2026-02-11) 		-2.10 -4.05% 4,945,300 202,400 10.5
49.80
54.80
50.20
2 tháng
(2026-01-12) 		-0.60 -1.19% 11,954,400 -38,000 -2.7
49.80
55
50.20
3 tháng
(2025-12-15) 		-3 -5.68% 18,304,200 -99,200 -6.6
48.90
55
50.20
6 tháng
(2025-09-15) 		0.26 0.52% 37,119,600 -754,400 -42.8
45.88
61.71
50.20
12 tháng
(2025-03-18) 		-1.94 -3.75% 79,416,400 -8,046,115 -354.0
37.23
61.71
50.20
24 tháng
(2024-03-25) 		11.78 31% 129,585,400 -5,023,044 -188.4
35.77
61.71
50.20
36 tháng
(2023-03-29) 		13.09 35.65% 146,774,900 -4,068,919 -126.6
34.82
61.71
50.20
60 tháng
(2021-04-08) 		24.63 97.85% 219,805,300 -7,969,358 -325.6
23.09
61.71
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
35.86
 86,400 35.21 36.00 34.34 11,200 2,900 0.4
20/12/2022
35.21
 192,600 36.18 37.19 34.60 4,400 3,300 0.1
19/12/2022
36.18
 265,900 38.42 38.99 36.18 6,400 12,700 -0.3
16/12/2022
38.42
 283,400 36.83 39.07 36.54 33,500 25,400 0.4
15/12/2022
36.83
 492,800 34.45 36.83 34.02 19,200 31,700 -0.6
14/12/2022
34.45
 144,300 33.66 35.17 33.66 42,100 1,200 2.0
13/12/2022
33.66
 103,400 33.23 33.70 32.43 37,100 1,000 1.7
12/12/2022
33.23
 180,400 33.88 34.20 33.16 27,000 7,300 0.9
09/12/2022
33.88
 87,100 33.66 33.98 33.23 12,300 3,400 0.4
08/12/2022
33.66
 159,200 33.01 34.20 33.16 24,500 12,700 0.6
07/12/2022
33.01
 126,600 33.73 33.73 32.87 30,200 11,800 0.8
06/12/2022
33.73
 277,800 33.66 34.20 33.16 62,100 7,900 2.5
05/12/2022
33.66
 186,400 34.31 35.32 33.66 4,500 12,306 -0.4
02/12/2022
34.31
 189,300 35.17 35.17 32.97 0 59,900 -2.9
01/12/2022
35.17
 288,500 35.25 35.68 34.52 70,200 23,900 2.3
30/11/2022
35.25
 440,100 33.73 35.25 32.43 11,300 7,700 0.2
29/11/2022
33.73
 126,300 34.67 34.74 33.59 2,400 10,900 -0.4
28/11/2022
34.67
 80,100 34.09 35.32 34.24 1,600 10,700 -0.4
25/11/2022
34.09
 84,900 33.80 34.81 33.44 0 18,300 -0.9
24/11/2022
33.80
 57,100 33.91 34.24 33.16 100 16,000 -0.7
23/11/2022
33.91
 178,800 31.71 33.91 31.71 59,000 5,100 2.5
22/11/2022
31.71
 236,200 31.06 31.75 30.42 142,100 9,500 5.8
21/11/2022
31.06
 109,000 31.06 31.71 30.70 0 6,400 -0.3
18/11/2022
31.06
 155,000 30.67 31.61 29.98 40,300 29,800 0.5
17/11/2022
30.67
 139,500 28.69 30.67 28.94 39,500 19,500 0.9
16/11/2022
28.69
 287,500 26.81 28.69 24.94 34,700 2,600 1.3
15/11/2022
26.81
 458,100 28.83 28.83 26.81 76,300 61,500 0.6
14/11/2022
28.83
 228,600 30.99 30.99 28.83 74,100 20,000 2.2
11/11/2022
30.99
 162,000 31.53 32.43 30.99 54,800 13,800 1.8
10/11/2022
31.53
 267,500 33.88 33.88 31.53 96,000 14,400 3.6
09/11/2022
33.88
 129,100 33.16 34.60 33.30 62,000 17,670 2.1
08/11/2022
33.16
 181,800 34.42 34.42 32.43 62,300 1,000 2.8
07/11/2022
34.42
 269,000 36.98 36.98 34.42 23,600 13,600 0.5
04/11/2022
36.98
 271,800 38.34 38.34 36.40 43,300 11,500 1.6
03/11/2022
38.34
 118,000 39.21 39.21 37.98 21,500 16,900 0.2
02/11/2022
39.21
 380,300 38.56 39.64 36.76 176,800 400 9.6
01/11/2022
38.56
 292,100 38.42 39.79 38.42 47,700 14,900 1.8
31/10/2022
38.42
 728,400 39.64 39.64 36.98 12,600 35,100 -1.2
28/10/2022
39.64
 298,000 38.63 40.36 38.78 0 24,480 -1.3
27/10/2022
38.63
 276,500 37.48 38.78 36.90 10,100 14,900 -0.2
26/10/2022
37.48
 256,000 37.91 38.49 37.48 51,600 8,000 2.3
25/10/2022
37.91
 440,900 38.13 39.64 37.26 33,400 2,100 1.7
24/10/2022
38.13
 383,600 38.13 39.28 37.77 123,000 700 6.5
21/10/2022
38.13
 1,451,400 40.94 40.94 38.13 555,600 21,400 28.3
20/10/2022
40.94
 302,700 41.30 41.73 40.80 125,400 18,800 6.1
19/10/2022
41.30
 299,200 41.16 41.66 40.58 30,100 19,400 0.6
18/10/2022
41.16
 385,400 41.73 42.31 40.94 101,000 43,400 3.3
17/10/2022
41.73
 540,900 39.64 42.16 38.92 85,400 100 4.9
14/10/2022
39.64
 534,700 39.07 40.00 39.21 69,700 5,700 3.5
13/10/2022
39.07
 203,100 38.92 39.43 38.56 4,500 100 0.2
12/10/2022
38.92
 373,500 37.48 39.64 37.62 38,700 5,200 1.8
11/10/2022
37.48
 532,400 40.29 40.65 37.48 1,100 26,903 -1.3
10/10/2022
40.29
 383,400 38.85 41.08 38.49 8,400 6,800 0.1
07/10/2022
38.85
 856,800 37.55 39.64 36.76 89,900 41,000 2.6
06/10/2022
37.55
 680,100 38.34 39.64 37.41 96,900 40,800 2.9
05/10/2022
38.34
 366,400 35.89 38.34 36.69 115,300 700 6.1
04/10/2022
35.89
 652,400 36.61 37.48 35.46 122,600 14,300 5.4
03/10/2022
36.61
 453,000 39.35 39.35 36.61 4,800 41,800 -1.9
30/09/2022
39.35
 805,500 37.91 39.79 36.61 158,000 27,000 7.2
29/09/2022
37.91
 966,700 40.72 41.73 37.91 5,800 17,000 -0.6
28/09/2022
40.72
 585,400 40.51 41.66 39.79 68,300 8,000 3.4
27/09/2022
40.51
 1,508,700 43.53 43.82 40.51 26,700 8,600 1.0
26/09/2022
43.53
 943,900 46.78 46.78 43.53 3,100 2,879 0.0
23/09/2022
46.78
 260,900 48.65 49.37 46.20 500 22,600 -1.4
22/09/2022
48.65
 628,500 47.21 50.02 46.13 14,300 200 1.0
21/09/2022
47.21
 458,200 46.20 47.57 45.98 27,000 700 1.7
20/09/2022
46.20
 561,300 45.48 46.78 45.48 42,200 1,100 2.6
19/09/2022
45.48
 734,100 47.14 47.21 45.34 37,300 3,900 2.1
16/09/2022
47.14
 792,000 49.88 49.88 47.14 16,300 10,409 0.4
15/09/2022
49.88
 410,400 50.17 50.81 49.44 7,600 5,402 1.2
14/09/2022
50.17
 407,200 49.44 50.24 48.29 17,400 0 -0.5
13/09/2022
49.44
 288,200 49.08 49.73 48.29 9,000 19,000 -0.5
12/09/2022
49.08
 468,900 49.37 51.17 48.65 1,700 12,864 1.3
09/09/2022
49.37
 382,000 47.50 49.59 47.50 19,600 0 1.3
08/09/2022
47.50
 403,600 47.57 48.22 46.49 13,700 35,100 -1.4
07/09/2022
47.57
 764,200 46.78 49.59 46.13 13,500 2,900 0.7
06/09/2022
46.78
 598,400 45.55 47.71 46.13 11,900 6,200 0.4
05/09/2022
45.55
 857,800 42.60 45.55 42.96 39,500 600 2.5
31/08/2022
42.60
 500,200 42.52 43.17 42.24 16,000 341,500 -19.2
30/08/2022
42.52
 843,400 43.97 44.54 42.52 9,200 703,900 -41.0
29/08/2022
43.97
 2,043,500 43.82 43.97 42.31 10,900 1,726,100 -104.6
26/08/2022
43.82
 560,700 42.16 44.98 42.38 18,600 147,600 -7.8
25/08/2022
42.16
 453,300 41.52 42.16 41.30 17,900 313,300 -17.3
24/08/2022
41.52
 790,700 40.00 42.52 40.43 17,000 351,500 -19.3
23/08/2022
40.00
 443,900 40.07 40.15 39.57 43,300 335,600 -16.2
22/08/2022
40.07
 51,700 39.64 40.15 39.21 7,000 0 0.4
19/08/2022
39.64
 191,700 38.92 40.15 39.28 12,800 48,000 -1.9
18/08/2022
38.92
 403,500 38.92 40.22 38.63 8,900 317,800 -16.7
17/08/2022
38.92
 542,500 40.80 41.01 38.92 82,900 457,000 -20.2
16/08/2022
40.80
 788,200 39.64 41.66 40.00 47,600 627,800 -32.8
15/08/2022
39.64
 112,700 38.34 39.64 38.27 4,100 100 0.2
12/08/2022
38.34
 373,400 38.85 38.85 38.06 4,100 295,000 -15.5
11/08/2022
38.85
 76,800 39.21 39.57 38.78 2,800 20,000 -0.9
10/08/2022
39.21
 70,000 39.43 39.50 38.56 1,300 700 0.0
09/08/2022
39.43
 82,000 39.35 39.64 39.14 3,100 23,000 -1.1
08/08/2022
39.35
 132,300 38.92 40.36 38.27 4,100 49,000 -2.5
05/08/2022
38.92
 56,000 39.14 39.14 38.42 800 400 0.0
04/08/2022
39.14
 169,400 39.57 39.57 38.20 3,800 0 0.2
03/08/2022
39.57
 125,400 39.50 40.36 38.92 1,700 54,200 -2.9
02/08/2022
39.50
 93,600 38.92 40.00 38.56 700 9,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |