CTCP Tập đoàn Thiên Long (tlg)

53.90
1.10
(2.08%)
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
(2024-08-21) 		-1.49 -2.70% 5,948,400 -2,111,200 7.7
52.20
55.88
53.90
2 tháng
(2024-07-22) 		0.18 0.33% 9,659,700 -4,027,989 -94.8
49.06
55.88
53.90
3 tháng
(2024-06-24) 		3.02 5.95% 12,099,500 -3,733,689 -80.0
49.06
55.88
53.90
6 tháng
(2024-03-25) 		4.89 9.98% 16,389,600 -2,753,369 -29.7
46.11
55.88
53.90
12 tháng
(2023-09-26) 		0.96 1.82% 25,098,700 -3,376,444 -57.8
44.88
55.88
53.90
24 tháng
(2022-10-03) 		6.70 14.19% 57,283,200 1,339,802 196.8
34.57
60.01
53.90
36 tháng
(2021-10-06) 		16.38 43.64% 93,422,300 -4,305,542 -120.7
34.57
64.67
53.90
60 tháng
(2019-10-17) 		14.79 37.83% 142,595,170 -11,119,333 -333.3
21.26
64.67
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
43.20
 90 43.00 43.97 42.02 70 0 0.0
14/02/2019
43.00
 160 43.34 44.11 43.00 40 0 0.0
13/02/2019
43.34
 110 42.30 43.34 43.34 10 100 -0.0
12/02/2019
42.30
 2,320 43.27 43.34 41.61 1,000 0 0.1
11/02/2019
43.27
 1,670 42.79 43.90 42.30 40 410 -0.0
01/02/2019
42.79
 2,090 42.37 42.79 42.37 0 480 -0.0
31/01/2019
42.37
 230 42.30 43.55 41.61 20 0 0.0
30/01/2019
42.30
 770 41.68 42.79 40.22 20 480 -0.0
29/01/2019
41.68
 690 42.44 42.44 41.61 0 20 -0.0
28/01/2019
42.44
 1,260 42.30 43.20 41.61 120 580 -0.0
25/01/2019
42.30
 550 42.65 42.79 41.61 20 160 -0.0
24/01/2019
42.65
 1,220 44.11 44.11 41.68 20 0 0.0
23/01/2019
44.11
 130 44.66 44.66 43.00 90 0 0.0
22/01/2019
44.66
 50 45.01 45.01 42.58 30 0 0.0
21/01/2019
45.01
 1,460 44.17 45.77 42.65 240 1,220 -0.1
18/01/2019
44.17
 1,610 42.86 44.31 42.79 20 0 0.0
17/01/2019
42.86
 630 43.69 43.69 42.86 100 390 -0.0
16/01/2019
43.69
 50 43.76 45.63 43.07 20 0 0.0
15/01/2019
43.76
 1,590 45.28 45.28 43.27 500 570 -0.0
14/01/2019
45.28
 380 44.17 45.28 44.17 360 0 0.0
11/01/2019
44.17
 460 46.12 46.12 43.90 10 0 0.0
10/01/2019
46.12
 370 44.04 46.12 44.31 370 0 0.0
09/01/2019
44.04
 1,650 44.31 44.31 42.30 110 0 0.0
08/01/2019
44.31
 1,570 44.38 44.38 41.89 10 0 0.0
07/01/2019
44.38
 110 45.70 45.70 43.34 40 0 0.0
04/01/2019
45.70
 210 44.66 45.70 45.70 210 0 0.0
03/01/2019
44.66
 20 45.08 45.08 44.38 10 0 0.0
02/01/2019
45.08
 10 45.08 45.08 45.08 0 0 0
28/12/2018
45.08
 1,490 45.21 45.77 45.08 1,490 580 0.1
27/12/2018
45.21
 2,850 45.21 45.21 45.08 2,850 0 0.2
26/12/2018
45.21
 1,760 45.70 46.05 44.73 1,290 930 0.0
25/12/2018
45.70
 5,150 46.19 46.19 44.73 4,680 0 0.3
24/12/2018
46.19
 380 47.16 47.16 44.52 200 0 0.0
21/12/2018
47.16
 20 47.16 47.16 44.52 10 0 0.0
20/12/2018
47.16
 980 47.85 47.85 44.87 230 0 0.0
19/12/2018
47.85
 1,720 47.71 48.89 44.73 10 0 0.0
18/12/2018
47.71
 200 45.08 47.71 45.08 20 0 0.0
17/12/2018
45.08
 3,170 48.06 48.06 44.73 680 3,040 -0.2
14/12/2018
48.06
 390 46.32 48.06 46.12 390 0 0.0
13/12/2018
46.32
 390 47.23 47.23 45.15 300 0 0.0
12/12/2018
47.23
 50 47.23 47.23 47.23 50 0 0.0
11/12/2018
47.23
 50 47.23 47.23 47.23 50 0 0.0
10/12/2018
47.23
 430 46.12 47.85 44.45 140 0 0.0
07/12/2018
46.12
 10,300 46.12 46.19 44.73 9,730 9,810 -0.0
06/12/2018
46.12
 11,860 47.09 47.09 45.77 11,830 10,000 0.1
05/12/2018
47.09
 1,330 47.50 47.50 45.42 1,060 0 0.1
04/12/2018
47.50
 750 47.57 47.85 45.77 650 0 0.0
03/12/2018
47.57
 40 47.85 47.85 47.57 20 0 0.0
30/11/2018
47.85
 1,740 45.98 47.85 45.08 1,490 0 0.1
29/11/2018
45.98
 2,080 43.90 46.05 43.69 690 0 0.0
28/11/2018
43.90
 840 46.12 46.12 43.76 760 0 0.1
27/11/2018
46.12
 160 46.46 46.46 46.12 0 0 0
26/11/2018
46.46
 470 46.39 46.88 44.45 40 300 -0.0
23/11/2018
46.39
 580 47.02 47.50 45.08 100 0 0.0
22/11/2018
47.02
 750 48.27 48.27 45.15 140 0 0.0
21/11/2018
48.27
 410 46.53 48.54 45.08 70 180 -0.0
20/11/2018
46.53
 60 49.24 49.24 46.53 30 0 0.0
19/11/2018
49.24
 310 50.76 50.76 47.50 190 0 0.0
16/11/2018
50.76
 220 48.13 50.90 48.47 200 0 0.0
15/11/2018
48.13
 660 48.20 48.20 45.84 440 0 0.0
14/11/2018
48.20
 30 47.50 48.20 47.99 30 0 0.0
13/11/2018
47.50
 2,540 45.77 47.71 43.41 970 0 0.1
12/11/2018
45.77
 10 48.27 48.27 45.77 0 0 0
09/11/2018
48.27
 190 48.20 48.47 45.84 170 10 0.0
08/11/2018
48.20
 420 48.40 48.54 47.16 220 0 0.0
07/11/2018
48.40
 160 46.46 49.65 45.91 140 0 0.0
06/11/2018
46.46
 2,190 46.05 48.54 46.05 20 990 -0.1
05/11/2018
46.05
 80 48.54 49.10 45.91 60 0 0.0
02/11/2018
48.54
 50 47.78 50.28 45.08 30 0 0.0
01/11/2018
47.78
 3,150 45.77 47.85 45.77 2,030 2,080 -0.0
31/10/2018
45.77
 1,370 45.77 45.77 45.77 0 0 0
30/10/2018
45.77
 650 44.38 45.77 43.69 180 0 0.0
29/10/2018
44.38
 160 46.32 46.32 44.38 10 0 0.0
26/10/2018
46.32
 110 46.39 46.39 46.32 0 0 0
25/10/2018
46.39
 2,320 48.27 48.27 44.94 1,140 2,060 -0.1
24/10/2018
48.27
 0 48.27 48.27 48.27 0 0 0
23/10/2018
48.27
 1,880 48.47 49.10 46.32 20 0 0.0
22/10/2018
48.47
 250 48.47 49.17 48.47 10 0 0.0
19/10/2018
48.47
 1,560 48.40 49.17 47.50 350 0 0.0
18/10/2018
48.40
 920 49.38 49.45 47.85 650 0 0.0
17/10/2018
49.38
 360 49.17 49.79 48.54 180 0 0.0
16/10/2018
49.17
 180 48.54 49.65 49.17 10 0 0.0
15/10/2018
48.54
 1,080 49.72 49.93 47.92 120 10 0.0
12/10/2018
49.72
 1,960 49.79 50.42 47.85 60 130 -0.0
11/10/2018
49.79
 3,440 49.72 50.21 48.54 380 0 0.0
10/10/2018
49.72
 20 50.69 50.69 49.72 10 0 0.0
09/10/2018
50.69
 180 51.18 51.18 48.61 60 0 0.0
08/10/2018
51.18
 150 51.32 51.32 51.18 0 0 0
05/10/2018
51.32
 400 51.25 51.60 50.21 60 0 0.0
04/10/2018
51.25
 2,420 50.83 51.66 50.14 580 2,000 -0.1
03/10/2018
50.83
 1,720 50.90 50.90 50.35 20 0 0.0
02/10/2018
50.90
 1,810 50.90 50.90 50.35 20 1,000 -0.1
01/10/2018
50.90
 90 51.87 51.87 50.62 20 0 0.0
28/09/2018
51.87
 240 52.01 52.01 49.93 70 0 0.0
27/09/2018
52.01
 70 52.36 52.36 52.01 0 0 0
26/09/2018
52.36
 1,030 52.43 52.43 50 10 0 0.0
25/09/2018
52.43
 180 52.57 52.57 50.35 10 0 0.0
24/09/2018
52.57
 300 51.80 52.57 51.87 200 0 0.0
21/09/2018
51.80
 60 51.46 51.94 50.55 20 10 0.0
20/09/2018
51.46
 1,130 51.53 51.53 50.14 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |