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)
07/07/2017
55.57
 4,500 55.45 55.57 51.68 1,240 3,750 -0.3
06/07/2017
55.45
 4,240 57.64 58.83 55.45 90 3,220 -0.4
05/07/2017
57.64
 2,630 58.83 58.83 55.09 160 1,180 -0.1
04/07/2017
58.83
 1,200 55.25 59.03 53.66 560 1,000 -0.1
03/07/2017
55.25
 1,100 54.66 55.65 54.66 30 700 -0.1
30/06/2017
54.66
 1,230 54.46 55.21 54.46 950 0 0.1
29/06/2017
54.46
 2,820 55.25 55.25 52.47 2,570 0 0.4
28/06/2017
55.25
 470 56.05 56.05 55.25 320 0 0.0
27/06/2017
56.05
 120 56.05 56.05 52.47 30 0 0.0
26/06/2017
56.05
 320 56.05 56.05 55.65 170 0 0.0
23/06/2017
56.05
 2,280 52.87 56.05 52.47 100 0 0.0
22/06/2017
52.87
 490 51.68 53.46 51.68 460 0 0.1
21/06/2017
51.68
 100 51.68 52.87 51.68 70 0 0.0
20/06/2017
51.68
 130 51.68 52.87 50.48 70 50 0.0
19/06/2017
51.68
 220 50.09 53.27 50.48 60 0 0.0
16/06/2017
50.09
 110 49.69 50.48 47.70 40 70 -0.0
15/06/2017
49.69
 180 50.09 50.09 47.70 160 170 -0.0
14/06/2017
50.09
 200 50.09 50.09 50.09 200 0 0.0
13/06/2017
50.09
 320 50.48 50.48 50.09 310 0 0.0
12/06/2017
50.48
 290 48.50 50.48 49.69 70 0 0.0
09/06/2017
48.50
 120 47.30 50.60 47.70 110 30 0.0
08/06/2017
47.30
 820 44.32 47.30 44.32 820 0 0.1
07/06/2017
44.32
 5,340 44.08 44.32 44.08 510 0 0.1
06/06/2017
44.08
 3,490 44.08 44.08 42.93 156,290 155,000 0.1
05/06/2017
44.08
 970 43.92 44.08 43.73 960 0 0.1
02/06/2017
43.92
 310 43.73 43.92 43.73 30 0 0.0
01/06/2017
43.73
 1,540 43.73 43.73 40.94 40 0 0.0
31/05/2017
43.73
 1,350 43.73 43.73 41.34 1,050 0 0.1
30/05/2017
43.73
 1,760 41.74 44.52 41.70 350 1,160 -0.1
29/05/2017
41.74
 190 41.26 41.74 41.66 190 0 0.0
26/05/2017
41.26
 160 41.26 41.26 41.26 20,160 20,000 0.0
25/05/2017
41.26
 1,280 41.30 41.30 39.75 1,160 1,210 -0.0
24/05/2017
41.30
 260 41.34 41.34 40.94 110 0 0.0
23/05/2017
41.34
 140 41.74 41.74 40.94 30 0 0.0
22/05/2017
41.74
 200 39.87 41.74 41.38 10 170 -0.0
19/05/2017
39.87
 650 41.74 41.74 39.87 0 0 0
18/05/2017
41.74
 0 41.74 41.74 41.74 0 0 0
17/05/2017
41.74
 60 41.74 41.74 41.74 0 60 -0.0
16/05/2017
41.74
 10 41.74 41.74 41.74 0 10 -0.0
15/05/2017
41.74
 740 41.74 41.74 40.55 720 10 0.1
12/05/2017
41.74
 390 41.70 41.74 40.55 260 10 0.0
11/05/2017
41.70
 1,140 40.51 41.70 40.55 30 0 0.0
10/05/2017
40.51
 950 41.58 41.74 40.23 37,680 37,180 0.1
09/05/2017
41.58
 280 41.70 41.70 40.15 150 20 0.0
08/05/2017
41.70
 120 41.70 41.74 41.66 50 10 0.0
05/05/2017
41.70
 0 41.70 41.70 41.70 0 0 0
04/05/2017
41.70
 160 41.70 41.70 41.34 150 0 0.0
03/05/2017
41.70
 1,230 41.74 41.74 40.94 1,220 0 0.1
28/04/2017
41.74
 440 41.34 41.74 41.30 430 0 0.0
27/04/2017
41.34
 10,110 39.35 41.34 39.87 10,110 10,010 0.0
26/04/2017
39.35
 480 41.02 41.22 39.35 30 0 0.0
25/04/2017
41.02
 3,850 39.79 41.02 39.39 3,080 0 0.3
24/04/2017
39.79
 10 42.10 42.10 39.79 0 0 0
21/04/2017
42.10
 0 42.10 42.10 42.10 0 0 0
20/04/2017
42.10
 0 42.10 42.10 42.10 0 0 0
19/04/2017
42.10
 0 42.10 42.10 42.10 0 0 0
18/04/2017
42.10
 1,460 42.10 42.10 39.19 630 780 -0.0
17/04/2017
42.10
 200 42.10 42.10 42.06 200 0 0.0
14/04/2017
42.10
 40 42.14 42.14 42.10 0 0 0
13/04/2017
42.14
 90 42.14 42.14 42.14 0 0 0
12/04/2017
42.14
 110 42.14 42.14 42.14 377,937 377,937 0
11/04/2017
42.14
 1,180 42.14 42.14 42.14 1,180 310 0.1
10/04/2017
42.14
 60 39.75 42.14 42.14 0 0 0
07/04/2017
39.75
 1,170 42.53 42.53 39.75 800 0 0.1
05/04/2017
42.53
 0 42.53 42.53 42.53 0 0 0
04/04/2017
42.53
 1,240 42.29 42.53 41.34 1,240 500 0.1
03/04/2017
42.29
 290 42.49 42.49 40.74 160 0 0.0
31/03/2017
42.49
 140 40.94 42.69 42.49 40 0 0.0
30/03/2017
40.94
 130 38.28 40.94 38.28 120 0 0.0
29/03/2017
38.28
 89,300 40.70 42.49 38.28 87,810 85,800 0.2
28/03/2017
40.70
 890 40.70 40.70 40.70 0 0 0
27/03/2017
40.70
 0 40.70 40.70 40.70 0 0 0
24/03/2017
40.70
 590 42.89 42.89 40.70 20 0 0.0
23/03/2017
42.89
 70 42.89 42.89 42.89 60 0 0.0
22/03/2017
42.89
 670 42.93 42.93 41.34 30 10 0.0
21/03/2017
42.93
 290 42.93 42.93 42.93 0 0 0
20/03/2017
42.93
 400 42.93 42.93 42.93 110 0 0.0
17/03/2017
42.93
 510 42.93 42.93 40.94 10 100 -0.0
16/03/2017
42.93
 1,680 41.74 42.93 41.74 680 0 0.1
15/03/2017
41.74
 12,110 41.74 41.74 40.55 11,890 0 1.2
14/03/2017
41.74
 11,740 40.94 41.74 38.96 208,961 0 21.9
13/03/2017
40.94
 5,580 41.34 41.34 39.00 890,470 560 93.4
10/03/2017
41.34
 120 41.54 41.54 39.00 10 20 -0.0
09/03/2017
41.54
 70,290 41.30 41.54 38.60 70,010 35,730 3.6
08/03/2017
41.30
 770 41.34 41.34 38.96 570 0 0.1
07/03/2017
41.34
 5,930 41.46 41.46 38.56 470 0 0.0
06/03/2017
41.46
 560 41.54 41.54 39.35 510 0 0.1
03/03/2017
41.54
 5,560 39.75 41.54 38.96 5,560 1,250 0.4
02/03/2017
39.75
 350 39.67 39.75 38.56 280 0 0.0
01/03/2017
39.67
 80 39.75 39.75 39.35 30 0 0.0
28/02/2017
39.75
 30 39.75 39.75 39.75 30 0 0.0
27/02/2017
39.75
 40 40.15 40.15 39.75 10 0 0.0
24/02/2017
40.15
 1,460 40.74 40.74 38.60 1,150 0 0.1
23/02/2017
40.74
 700 41.22 41.22 40.55 700 430 0.0
22/02/2017
41.22
 130 41.42 41.42 41.22 0 100 -0.0
21/02/2017
41.42
 550 41.14 41.50 41.14 20 0 0.0
20/02/2017
41.14
 1,060 40.90 41.34 40.55 730 290 0.0
17/02/2017
40.90
 340 40.55 42.93 40.55 230 30 0.0
16/02/2017
40.55
 500 40.55 41.34 40.55 50 0 0.0
15/02/2017
40.55
 610 39.75 40.90 38.36 30 420 -0.0

Chính sách bảo mật | Điều khoản sử dụng |