CTCP Tập đoàn Thiên Long (tlg)

65.80
-0.80
(-1.20%)
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
(2024-11-04) 		17.20 34.81% 10,955,700 837,351 51.6
49.40
66.60
66.60
2 tháng
(2024-10-04) 		19.88 42.55% 14,607,600 1,638,951 94.9
46.27
66.60
66.60
3 tháng
(2024-09-04) 		19.17 40.40% 20,772,500 2,773,351 155.8
46.27
66.60
66.60
6 tháng
(2024-06-06) 		19.84 42.42% 30,242,500 2,695,541 152.3
43.91
66.60
66.60
12 tháng
(2023-12-11) 		22.65 51.53% 41,125,600 2,530,066 147.1
40.17
66.60
66.60
24 tháng
(2022-12-14) 		26.85 67.54% 58,239,900 5,214,671 298.2
39.75
66.60
66.60
36 tháng
(2021-12-20) 		30.12 82.55% 106,606,000 1,031,868 59.6
30.94
66.60
66.60
60 tháng
(2019-12-30) 		37.93 132.32% 159,427,160 -4,819,423 -110.2
19.02
66.60
66.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
47.38
 46,000 47.20 47.73 47.20 1,700 800 0.0
11/07/2024
47.73
 73,600 48.17 48.17 47.29 1,000 53,500 -2.8
10/07/2024
48.17
 52,000 47.91 48.17 47.12 200 28,200 -1.5
09/07/2024
47.91
 80,200 48.43 48.43 47.47 0 13,300 -0.7
08/07/2024
48.35
 53,000 47.64 48.35 47.47 300 14,200 -0.8
05/07/2024
47.99
 90,200 49.14 49.49 47.99 0 8,800 -0.5
04/07/2024
48.96
 230,700 48.79 49.05 48.17 81,700 5,200 4.2
03/07/2024
48.79
 35,900 49.22 49.66 48.35 1,500 5,200 -0.2
02/07/2024
48.87
 433,200 46.24 49.14 46.24 2,400 1,200 0.1
01/07/2024
45.97
 171,200 45.71 46.15 45.44 22,500 1,200 1.1
28/06/2024
45.71
 94,200 45.71 45.88 44.74 78,900 8,000 3.7
27/06/2024
45.71
 22,700 45.88 45.88 45.01 8,800 1,700 0.4
26/06/2024
45.88
 93,500 44.13 46.15 44.13 48,000 7,900 2.0
25/06/2024
43.95
 171,300 45.44 45.44 42.37 39,100 6,000 1.7
24/06/2024
45.53
 158,000 46.59 46.59 43.03 24,700 52,900 -1.4
21/06/2024
46.24
 24,400 46.68 46.68 46.15 6,600 0 0.3
20/06/2024
46.32
 65,700 46.24 46.59 46.06 200 800 -0.0
19/06/2024
46.24
 15,600 46.41 46.59 46.06 700 7,700 -0.4
18/06/2024
46.41
 78,100 45.88 46.59 45.88 10,800 100 0.6
17/06/2024
46.24
 30,600 46.85 46.85 45.97 22,500 100 1.2
14/06/2024
46.59
 61,800 46.85 46.85 46.50 45,400 200 2.4
13/06/2024
46.85
 36,200 46.68 47.03 45.88 22,300 200 1.2
12/06/2024
46.76
 37,900 46.85 46.85 45.71 13,700 1,500 0.6
11/06/2024
46.24
 28,600 47.47 47.47 45.97 400 4,000 -0.2
10/06/2024
46.41
 25,700 46.85 46.85 45.71 2,500 0 0.1
07/06/2024
46.85
 72,400 46.76 47.29 46.50 1,400 33,000 -1.7
06/06/2024
46.76
 52,900 47.03 47.12 46.50 35,900 0 1.9
05/06/2024
46.50
 79,100 46.32 47.20 46.15 31,700 0 1.7
04/06/2024
46.32
 158,100 46.06 46.50 45.88 95,500 0 5.0
03/06/2024
46.06
 30,300 45.97 46.15 45.71 200 2,100 -0.1
31/05/2024
46.15
 56,000 45.71 46.15 45.01 18,900 100 1.0
30/05/2024
45.36
 56,700 45.97 45.97 44.65 16,000 400 0.8
29/05/2024
45.97
 54,700 45.97 46.50 45.62 7,000 0 0.4
28/05/2024
45.88
 97,700 45.09 45.88 45.01 2,900 4,100 -0.1
27/05/2024
45.01
 67,300 44.65 45.27 44.65 17,200 900 0.8
24/05/2024
44.65
 134,200 44.83 45.44 44.48 66,100 3,000 3.2
23/05/2024
44.92
 41,700 44.92 44.92 44.39 21,900 2,500 1.0
22/05/2024
44.92
 61,800 44.83 45.18 44.39 6,700 300 0.3
21/05/2024
44.92
 78,500 45.09 45.09 44.39 35,700 12,400 1.2
20/05/2024
45.09
 95,100 44.57 45.36 44.39 51,200 17,600 1.7
17/05/2024
44.57
 106,200 43.95 44.57 43.95 48,000 6,100 2.1
16/05/2024
44.30
 111,600 43.82 44.65 43.82 35,100 30,800 0.2
15/05/2024
43.60
 81,900 43.29 43.95 43.29 19,000 30,100 -0.6
14/05/2024
43.25
 80,300 43.42 43.42 42.98 0 27,100 -1.3
13/05/2024
43.42
 19,600 43.73 43.73 43.20 200 6,500 -0.3
10/05/2024
43.77
 39,100 43.51 43.95 43.29 3,700 7,200 -0.2
09/05/2024
43.82
 37,200 44.04 44.83 43.60 6,100 5,900 0.0
08/05/2024
43.95
 96,300 43.77 43.95 43.38 70,100 27,600 2.1
07/05/2024
43.77
 96,000 43.07 43.82 42.98 39,000 0 1.9
06/05/2024
43.07
 47,500 42.81 43.29 42.81 4,800 2,000 0.1
03/05/2024
43.07
 31,700 43.69 43.69 42.90 1,800 4,600 -0.1
02/05/2024
43.34
 21,400 43.38 43.51 43.12 5,600 0 0.3
26/04/2024
43.77
 51,500 42.98 43.86 42.72 39,600 3,000 1.8
25/04/2024
42.98
 176,000 42.46 42.98 42.37 138,900 100,500 1.9
24/04/2024
42.41
 59,300 41.88 42.63 41.88 18,900 22,600 -0.2
23/04/2024
42.02
 32,300 42.10 42.10 41.67 6,300 6,000 0.0
22/04/2024
42.02
 31,900 41.75 42.15 41.40 1,400 900 0.0
19/04/2024
41.75
 73,600 41.80 41.80 41.14 7,100 5,600 0.1
17/04/2024
41.80
 75,900 41.49 42.37 41.36 20,800 400 1.0
16/04/2024
41.27
 136,800 42.37 42.37 41.09 0 8,300 -0.4
15/04/2024
42.37
 108,400 43.64 43.86 42.37 1,000 26,400 -1.3
12/04/2024
44.30
 39,900 43.91 44.39 43.77 7,100 3,700 0.2
11/04/2024
44.13
 54,500 43.64 44.30 43.64 4,100 1,300 0.1
10/04/2024
44.39
 146,300 43.95 44.83 43.77 86,300 31,800 2.7
09/04/2024
44.04
 70,000 43.95 44.21 43.69 16,000 3,100 0.6
08/04/2024
44.30
 70,500 44.04 44.48 43.69 4,000 10,500 -0.3
05/04/2024
44.48
 151,400 43.69 45.71 43.29 35,700 23,800 0.6
04/04/2024
43.69
 96,700 43.51 43.77 43.25 56,000 500 2.8
03/04/2024
43.51
 115,000 43.07 43.82 43.07 54,900 300 2.7
02/04/2024
43.07
 85,400 43.25 43.25 42.37 8,700 2,200 0.3
01/04/2024
43.25
 99,700 43.95 43.95 43.25 12,000 55,400 -2.1
29/03/2024
43.95
 60,900 43.73 43.95 43.56 6,300 29,200 -1.1
28/03/2024
43.95
 68,400 43.64 44.13 43.60 5,300 38,100 -1.6
27/03/2024
43.95
 50,700 43.77 44.13 43.64 6,300 1,400 0.2
26/03/2024
44.21
 40,600 43.86 44.21 43.34 11,300 300 0.6
25/03/2024
43.86
 84,500 43.82 44.13 43.29 23,800 300 1.2
22/03/2024
43.82
 91,700 43.77 43.95 43.25 6,600 4,700 0.1
21/03/2024
43.77
 130,500 43.86 45.01 43.69 6,100 11,200 -0.3
20/03/2024
43.86
 96,000 43.86 43.86 43.07 4,700 11,000 -0.3
19/03/2024
43.95
 95,000 44.65 44.65 43.60 7,800 15,200 -0.4
18/03/2024
44.65
 382,100 45.53 45.53 43.34 40,500 166,100 -6.2
15/03/2024
45.53
 342,000 43.25 45.53 43.25 135,500 1,700 6.9
14/03/2024
43.25
 174,600 43.34 43.47 42.90 7,300 69,700 -3.1
13/03/2024
43.25
 570,400 41.27 43.47 41.27 163,000 150,000 0.6
12/03/2024
41.23
 90,100 41.05 41.23 40.79 13,700 35,800 -1.0
11/03/2024
41.05
 182,900 41.18 41.27 40.87 6,800 35,600 -1.3
08/03/2024
41.14
 133,700 41.45 41.62 40.83 9,500 41,200 -1.5
07/03/2024
41.27
 141,300 41.49 41.62 41.27 8,700 31,000 -1.1
06/03/2024
41.40
 65,000 41.97 41.97 41.31 7,100 0 0.3
05/03/2024
41.97
 147,100 41.84 42.06 41.40 7,200 42,500 -1.7
04/03/2024
41.80
 140,800 41.84 41.93 41.40 72,900 91,500 -0.9
01/03/2024
41.36
 153,200 41.18 42.10 41.18 100 100 -0
29/02/2024
41.18
 127,300 40.61 41.23 40.61 18,100 0 0.8
28/02/2024
40.61
 63,100 40.57 40.61 40.43 3,000 30,000 -1.2
27/02/2024
40.57
 96,300 40.08 40.65 40.08 2,100 57,000 -2.5
26/02/2024
40.17
 162,300 40.48 40.48 40.04 5,700 30,000 -1.1
23/02/2024
40.43
 161,800 40.83 40.83 40.39 1,900 30,900 -1.3
22/02/2024
40.83
 60,500 40.79 40.96 40.61 5,700 23,000 -0.8
21/02/2024
40.79
 105,600 40.96 40.96 40.48 4,300 42,565 -1.8
20/02/2024
40.96
 176,100 40.79 41.14 40.48 19,400 85,410 -3.0

Chính sách bảo mật | Điều khoản sử dụng |