CTCP Tập đoàn Thiên Long (tlg)

54.40
0.50
(0.93%)
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
(2026-09-04) 		3 5.83% 4,468,200 -68,320 0
49.80
54.70
53.90
2 tháng
(2026-08-05) 		5.90 12.14% 7,689,900 -68,320 0
48.55
54.70
53.90
3 tháng
(2026-07-06) 		6.50 13.54% 9,331,700 -68,320 0
45.85
54.70
53.90
6 tháng
(2026-04-07) 		7.18 15.18% 17,245,900 -68,320 0
45.85
54.70
53.90
12 tháng
(2025-10-09) 		9.67 21.57% 54,705,100 -68,320 0
42.83
57.60
53.90
24 tháng
(2024-10-14) 		16.77 44.46% 128,774,300 -68,320 0
34.75
57.61
53.90
36 tháng
(2023-10-20) 		17.52 47.37% 157,314,400 -68,320 0
32.50
57.61
53.90
60 tháng
(2021-11-01) 		27.81 104.19% 225,509,100 -68,320 0
25.03
57.61
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
28.84
 15,500 29.48 29.55 28.81 0 0 0
31/12/2021
29.29
 53,800 29.03 29.81 28.26 0 0 0
30/12/2021
29.03
 20,200 29.36 29.36 28.52 0 0 0
29/12/2021
28.68
 19,200 29.07 29.55 28.26 0 0 0
28/12/2021
29.23
 16,900 29.42 29.48 28.59 0 0 0
27/12/2021
29.55
 19,500 28.59 30.13 28.59 0 0 0
24/12/2021
28.84
 55,000 28.94 28.94 27.88 0 0 0
23/12/2021
28.91
 33,700 28.91 28.91 27.88 0 0 0
22/12/2021
28.91
 49,200 29.55 29.68 28.91 0 0 0
21/12/2021
29.48
 9,100 29.52 29.52 29.10 0 0 0
20/12/2021
29.52
 60,900 30.00 30.00 28.91 0 0 0
17/12/2021
29.42
 20,000 29.61 29.71 29.32 0 0 0
16/12/2021
29.61
 44,100 29.36 29.61 29.29 0 0 0
15/12/2021
29.42
 38,000 29.16 29.77 29.03 0 0 0
14/12/2021
29.29
 35,900 29.10 29.68 29.10 0 0 0
13/12/2021
29.16
 26,000 29.55 29.55 28.91 0 0 0
10/12/2021
29.10
 36,100 28.91 29.16 28.78 0 0 0
09/12/2021
29.16
 36,000 29.00 29.20 28.65 0 0 0
08/12/2021
29.00
 43,200 28.91 29.23 28.71 0 0 0
07/12/2021
28.91
 38,300 28.91 29.55 28.81 0 0 0
06/12/2021
28.91
 62,300 29.81 30.45 28.59 0 0 0
03/12/2021
30.64
 66,000 30.96 30.96 29.90 0 0 0
02/12/2021
30.99
 108,200 30.19 31.80 30.16 0 0 0
01/12/2021
30.83
 33,800 31.80 31.80 30.83 0 0 0
30/11/2021
31.99
 130,700 29.87 32.76 29.87 0 0 0
29/11/2021
30.74
 153,500 28.33 31.15 28.33 0 0 0
26/11/2021
29.93
 41,300 30.19 30.42 29.55 0 0 0
25/11/2021
30.42
 63,100 30.70 30.74 29.81 0 0 0
24/11/2021
30.74
 282,300 28.78 30.74 28.07 0 0 0
23/11/2021
28.75
 71,900 28.26 28.75 27.62 0 0 0
22/11/2021
27.69
 105,200 28.07 28.14 27.62 0 0 0
19/11/2021
28.07
 122,000 28.71 28.71 28.07 0 0 0
18/11/2021
28.52
 86,600 28.78 28.78 28.20 0 0 0
17/11/2021
28.52
 280,400 28.26 29.23 27.94 0 0 0
16/11/2021
27.94
 87,400 28.26 28.26 27.62 0 0 0
15/11/2021
28.20
 118,000 28.14 28.30 27.81 0 0 0
12/11/2021
27.94
 88,200 28.26 28.71 27.91 0 0 0
11/11/2021
28.20
 59,100 29.10 29.10 27.36 0 0 0
10/11/2021
28.91
 95,800 28.59 29.55 27.97 0 0 0
09/11/2021
28.26
 60,200 28.55 28.55 28.14 0 0 0
08/11/2021
28.59
 198,200 27.88 28.59 27.62 0 0 0
05/11/2021
27.75
 75,900 27.94 27.94 27.53 0 0 0
04/11/2021
27.94
 141,600 27.36 28.01 27.30 0 0 0
03/11/2021
27.11
 191,100 26.92 27.88 26.66 0 0 0
02/11/2021
26.92
 105,000 26.34 26.98 26.34 0 0 0
01/11/2021
26.69
 77,800 26.98 26.98 26.37 0 0 0
29/10/2021
26.95
 132,000 27.11 27.43 26.95 0 0 0
28/10/2021
27.43
 82,000 27.59 27.62 26.98 0 0 0
27/10/2021
27.53
 45,900 27.43 27.59 27.04 0 0 0
26/10/2021
27.36
 62,000 27.59 27.62 26.53 0 0 0
25/10/2021
27.62
 32,000 28.20 28.20 27.49 0 0 0
22/10/2021
27.81
 50,900 27.53 27.88 27.53 0 0 0
21/10/2021
27.62
 48,000 27.62 28.01 27.62 0 0 0
20/10/2021
27.62
 98,800 27.43 28.26 27.30 0 0 0
19/10/2021
27.43
 28,700 27.56 27.75 27.43 0 0 0
18/10/2021
27.56
 47,600 27.94 27.94 27.49 0 0 0
15/10/2021
27.78
 40,000 27.94 27.94 27.69 0 0 0
14/10/2021
27.88
 25,200 28.07 28.07 27.85 0 0 0
13/10/2021
28.07
 33,300 27.94 28.42 27.81 0 0 0
12/10/2021
28.20
 75,700 27.62 28.42 27.49 0 0 0
11/10/2021
28.20
 50,800 28.26 28.52 27.81 0 0 0
08/10/2021
28.20
 87,500 28.59 28.59 27.97 0 0 0
07/10/2021
28.59
 229,200 27.17 28.75 27.17 0 0 0
06/10/2021
27.17
 30,500 26.85 27.49 26.85 0 0 0
05/10/2021
26.79
 80,400 26.72 27.62 26.47 0 0 0
04/10/2021
26.72
 47,500 26.98 26.98 26.40 0 0 0
01/10/2021
26.50
 64,800 26.63 26.98 26.40 0 0 0
30/09/2021
26.63
 42,700 26.50 26.98 26.34 0 0 0
29/09/2021
26.50
 44,800 26.79 26.79 26.11 0 0 0
28/09/2021
26.85
 50,000 26.24 26.88 25.82 0 0 0
27/09/2021
26.24
 114,700 26.92 26.92 25.92 0 0 0
24/09/2021
26.69
 86,900 27.30 27.30 26.66 0 0 0
23/09/2021
27.30
 119,900 27.62 27.72 26.72 0 0 0
22/09/2021
27.49
 101,100 26.27 27.62 26.27 0 0 0
21/09/2021
26.53
 115,100 26.72 26.98 26.02 0 0 0
20/09/2021
27.08
 64,700 27.24 27.36 26.47 0 0 0
17/09/2021
27.24
 74,800 27.27 27.27 26.79 0 0 0
16/09/2021
26.72
 187,400 28.01 28.01 26.72 0 0 0
15/09/2021
27.49
 42,200 27.27 27.59 26.98 0 0 0
14/09/2021
27.30
 97,600 27.36 27.62 27.30 0 0 0
13/09/2021
27.36
 135,300 28.14 28.14 27.33 0 0 0
10/09/2021
28.14
 35,900 27.94 28.20 27.88 0 0 0
09/09/2021
28.14
 111,100 27.81 28.20 27.49 0 0 0
08/09/2021
28.23
 69,200 28.59 28.59 27.81 0 0 0
07/09/2021
28.59
 117,300 29.48 29.48 28.59 0 0 0
06/09/2021
29.03
 254,300 28.26 29.23 27.81 0 0 0
01/09/2021
28.07
 75,200 28.14 28.14 27.75 0 0 0
31/08/2021
27.81
 143,600 28.14 28.33 27.81 0 0 0
30/08/2021
28.14
 167,100 28.26 28.46 27.69 0 0 0
27/08/2021
28.07
 128,400 26.98 28.26 26.88 0 0 0
26/08/2021
26.98
 120,400 27.04 27.30 26.59 0 0 0
25/08/2021
27.01
 106,000 26.92 27.40 26.34 0 0 0
24/08/2021
26.92
 135,200 25.69 26.98 25.69 0 0 0
23/08/2021
25.69
 300,200 27.04 27.33 25.57 0 0 0
20/08/2021
27.33
 261,700 29.23 29.23 27.33 0 0 0
19/08/2021
29.36
 146,600 29.16 29.55 28.26 0 0 0
18/08/2021
28.97
 179,400 28.87 29.03 28.14 0 0 0
17/08/2021
29.10
 239,200 29.90 29.93 28.59 0 0 0
16/08/2021
29.90
 225,000 28.91 30.51 28.91 0 0 0
13/08/2021
28.91
 471,200 28.04 29.36 28.01 0 0 0

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