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)
17/11/2022
28.63
 139,500 26.78 28.63 27.01 39,500 19,500 0.9
16/11/2022
26.78
 287,500 25.03 26.78 23.28 34,700 2,600 1.3
15/11/2022
25.03
 458,100 26.91 26.91 25.03 76,300 61,500 0.6
14/11/2022
26.91
 228,600 28.93 28.93 26.91 74,100 20,000 2.2
11/11/2022
28.93
 162,000 29.44 30.28 28.93 54,800 13,800 1.8
10/11/2022
29.44
 267,500 31.62 31.62 29.44 96,000 14,400 3.6
09/11/2022
31.62
 129,100 30.95 32.30 31.08 62,000 17,670 2.1
08/11/2022
30.95
 181,800 32.13 32.13 30.28 62,300 1,000 2.8
07/11/2022
32.13
 269,000 34.52 34.52 32.13 23,600 13,600 0.5
04/11/2022
34.52
 271,800 35.79 35.79 33.98 43,300 11,500 1.6
03/11/2022
35.79
 118,000 36.60 36.60 35.46 21,500 16,900 0.2
02/11/2022
36.60
 380,300 36.00 37.01 34.31 176,800 400 9.6
01/11/2022
36.00
 292,100 35.86 37.14 35.86 47,700 14,900 1.8
31/10/2022
35.86
 728,400 37.01 37.01 34.52 12,600 35,100 -1.2
28/10/2022
37.01
 298,000 36.06 37.68 36.20 0 24,480 -1.3
27/10/2022
36.06
 276,500 34.99 36.20 34.45 10,100 14,900 -0.2
26/10/2022
34.99
 256,000 35.39 35.93 34.99 51,600 8,000 2.3
25/10/2022
35.39
 440,900 35.59 37.01 34.79 33,400 2,100 1.7
24/10/2022
35.59
 383,600 35.59 36.67 35.26 123,000 700 6.5
21/10/2022
35.59
 1,451,400 38.22 38.22 35.59 555,600 21,400 28.3
20/10/2022
38.22
 302,700 38.55 38.96 38.08 125,400 18,800 6.1
19/10/2022
38.55
 299,200 38.42 38.89 37.88 30,100 19,400 0.6
18/10/2022
38.42
 385,400 38.96 39.49 38.22 101,000 43,400 3.3
17/10/2022
38.96
 540,900 37.01 39.36 36.33 85,400 100 4.9
14/10/2022
37.01
 534,700 36.47 37.34 36.60 69,700 5,700 3.5
13/10/2022
36.47
 203,100 36.33 36.80 36.00 4,500 100 0.2
12/10/2022
36.33
 373,500 34.99 37.01 35.12 38,700 5,200 1.8
11/10/2022
34.99
 532,400 37.61 37.95 34.99 1,100 26,903 -1.3
10/10/2022
37.61
 383,400 36.27 38.35 35.93 8,400 6,800 0.1
07/10/2022
36.27
 856,800 35.05 37.01 34.31 89,900 41,000 2.6
06/10/2022
35.05
 680,100 35.79 37.01 34.92 96,900 40,800 2.9
05/10/2022
35.79
 366,400 33.51 35.79 34.25 115,300 700 6.1
04/10/2022
33.51
 652,400 34.18 34.99 33.10 122,600 14,300 5.4
03/10/2022
34.18
 453,000 36.74 36.74 34.18 4,800 41,800 -1.9
30/09/2022
36.74
 805,500 35.39 37.14 34.18 158,000 27,000 7.2
29/09/2022
35.39
 966,700 38.01 38.96 35.39 5,800 17,000 -0.6
28/09/2022
38.01
 585,400 37.81 38.89 37.14 68,300 8,000 3.4
27/09/2022
37.81
 1,508,700 40.64 40.91 37.81 26,700 8,600 1.0
26/09/2022
40.64
 943,900 43.67 43.67 40.64 3,100 2,879 0.0
23/09/2022
43.67
 260,900 45.42 46.09 43.13 500 22,600 -1.4
22/09/2022
45.42
 628,500 44.07 46.69 43.06 14,300 200 1.0
21/09/2022
44.07
 458,200 43.13 44.41 42.93 27,000 700 1.7
20/09/2022
43.13
 561,300 42.46 43.67 42.46 42,200 1,100 2.6
19/09/2022
42.46
 734,100 44.00 44.07 42.32 37,300 3,900 2.1
16/09/2022
44.00
 792,000 46.56 46.56 44.00 16,300 10,409 0.4
15/09/2022
46.56
 410,400 46.83 47.43 46.16 7,600 5,402 1.2
14/09/2022
46.83
 407,200 46.16 46.90 45.08 17,400 0 -0.5
13/09/2022
46.16
 288,200 45.82 46.42 45.08 9,000 19,000 -0.5
12/09/2022
45.82
 468,900 46.09 47.77 45.42 1,700 12,864 1.3
09/09/2022
46.09
 382,000 44.34 46.29 44.34 19,600 0 1.3
08/09/2022
44.34
 403,600 44.41 45.01 43.40 13,700 35,100 -1.4
07/09/2022
44.41
 764,200 43.67 46.29 43.06 13,500 2,900 0.7
06/09/2022
43.67
 598,400 42.52 44.54 43.06 11,900 6,200 0.4
05/09/2022
42.52
 857,800 39.76 42.52 40.10 39,500 600 2.5
31/08/2022
39.76
 500,200 39.70 40.30 39.43 16,000 341,500 -19.2
30/08/2022
39.70
 843,400 41.04 41.58 39.70 9,200 703,900 -41.0
29/08/2022
41.04
 2,043,500 40.91 41.04 39.49 10,900 1,726,100 -104.6
26/08/2022
40.91
 560,700 39.36 41.98 39.56 18,600 147,600 -7.8
25/08/2022
39.36
 453,300 38.75 39.36 38.55 17,900 313,300 -17.3
24/08/2022
38.75
 790,700 37.34 39.70 37.75 17,000 351,500 -19.3
23/08/2022
37.34
 443,900 37.41 37.48 36.94 43,300 335,600 -16.2
22/08/2022
37.41
 51,700 37.01 37.48 36.60 7,000 0 0.4
19/08/2022
37.01
 191,700 36.33 37.48 36.67 12,800 48,000 -1.9
18/08/2022
36.33
 403,500 36.33 37.54 36.06 8,900 317,800 -16.7
17/08/2022
36.33
 542,500 38.08 38.28 36.33 82,900 457,000 -20.2
16/08/2022
38.08
 788,200 37.01 38.89 37.34 47,600 627,800 -32.8
15/08/2022
37.01
 112,700 35.79 37.01 35.73 4,100 100 0.2
12/08/2022
35.79
 373,400 36.27 36.27 35.53 4,100 295,000 -15.5
11/08/2022
36.27
 76,800 36.60 36.94 36.20 2,800 20,000 -0.9
10/08/2022
36.60
 70,000 36.80 36.87 36.00 1,300 700 0.0
09/08/2022
36.80
 82,000 36.74 37.01 36.53 3,100 23,000 -1.1
08/08/2022
36.74
 132,300 36.33 37.68 35.73 4,100 49,000 -2.5
05/08/2022
36.33
 56,000 36.53 36.53 35.86 800 400 0.0
04/08/2022
36.53
 169,400 36.94 36.94 35.66 3,800 0 0.2
03/08/2022
36.94
 125,400 36.87 37.68 36.33 1,700 54,200 -2.9
02/08/2022
36.87
 93,600 36.33 37.34 36.00 700 9,400 -0.5
01/08/2022
36.33
 969,300 33.98 36.33 36.00 14,400 604,000 -31.8
29/07/2022
33.98
 44,000 34.25 34.79 33.64 1,400 1,200 0.0
28/07/2022
34.25
 65,700 33.64 34.65 33.84 7,700 0 0.4
27/07/2022
33.64
 42,300 33.37 33.78 33.30 1,000 0 0.1
26/07/2022
33.37
 63,400 33.37 34.04 33.30 1,200 1,200 0
25/07/2022
33.37
 58,300 33.10 34.25 33.10 5,200 300 0.2
22/07/2022
33.10
 68,400 33.98 34.25 33.10 1,300 0 0.0
21/07/2022
33.98
 49,900 34.31 34.38 33.91 0 5,200 -0.3
20/07/2022
34.31
 215,600 34.31 34.65 33.91 2,300 123,700 -6.2
19/07/2022
34.31
 196,100 34.25 35.32 34.18 1,500 111,700 -5.6
18/07/2022
34.25
 123,000 34.31 34.52 33.91 200 9,900 -0.5
15/07/2022
34.31
 326,400 32.97 34.92 32.93 2,400 10,300 -0.4
14/07/2022
32.97
 35,400 33.30 33.30 32.63 500 400 0.0
13/07/2022
33.30
 55,100 31.56 33.30 31.45 500 0 0.0
12/07/2022
31.56
 15,000 31.56 31.89 31.05 700 1,700 0.0
11/07/2022
31.56
 11,700 31.62 32.03 31.08 400 700 0.0
08/07/2022
31.62
 23,200 31.22 32.03 31.42 100 700 0.0
07/07/2022
31.22
 19,800 31.02 31.25 30.68 2,500 0 0.1
06/07/2022
31.02
 72,300 32.16 32.16 31.02 1,000 700 0.0
05/07/2022
32.16
 39,300 32.50 32.63 32.16 200 3,000 -0.1
04/07/2022
32.50
 55,100 33.30 33.64 32.40 3,300 200 0.2
01/07/2022
33.30
 68,200 33.37 33.44 32.50 800 11,900 -0.5
30/06/2022
33.37
 65,300 33.24 33.47 32.97 6,000 0 0.3
29/06/2022
33.24
 38,000 33.24 33.41 32.70 2,500 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc