CTCP Tập đoàn Thiên Long (tlg)

52.80
-0.50
(-0.94%)
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
(2024-08-19) 		-0.62 -1.15% 5,851,000 -2,163,600 4.9
52.20
55.88
53.30
2 tháng
(2024-07-22) 		-0.42 -0.79% 9,154,500 -4,054,989 -96.2
49.06
55.88
53.30
3 tháng
(2024-06-20) 		1.54 2.98% 11,684,400 -3,754,689 -81.1
49.06
55.88
53.30
6 tháng
(2024-03-22) 		4.34 8.86% 15,976,100 -2,778,469 -31.0
46.11
55.88
53.30
12 tháng
(2023-09-25) 		0.26 0.50% 24,662,900 -3,382,344 -58.1
44.88
55.88
53.30
24 tháng
(2022-09-29) 		4.43 9.05% 58,550,200 1,432,602 201.9
34.57
60.01
53.30
36 tháng
(2021-10-04) 		16.40 44.43% 93,045,000 -4,314,042 -121.3
34.57
64.67
53.30
60 tháng
(2019-10-15) 		13.80 34.94% 142,094,760 -11,145,953 -334.7
21.26
64.67
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
48.03
 176,000 47.44 48.03 47.34 138,900 100,500 1.9
24/04/2024
47.39
 59,300 46.80 47.63 46.80 18,900 22,600 -0.2
23/04/2024
46.95
 32,300 47.04 47.04 46.55 6,300 6,000 0.0
22/04/2024
46.95
 31,900 46.65 47.09 46.26 1,400 900 0.0
19/04/2024
46.65
 73,600 46.70 46.70 45.96 7,100 5,600 0.1
17/04/2024
46.70
 75,900 46.36 47.34 46.21 20,800 400 1.0
16/04/2024
46.11
 136,800 47.34 47.34 45.92 0 8,300 -0.4
15/04/2024
47.34
 108,400 48.76 49.01 47.34 1,000 26,400 -1.3
12/04/2024
49.50
 39,900 49.06 49.60 48.91 7,100 3,700 0.2
11/04/2024
49.30
 54,500 48.76 49.50 48.76 4,100 1,300 0.1
10/04/2024
49.60
 146,300 49.11 50.09 48.91 86,300 31,800 2.7
09/04/2024
49.21
 70,000 49.11 49.40 48.81 16,000 3,100 0.6
08/04/2024
49.50
 70,500 49.21 49.70 48.81 4,000 10,500 -0.3
05/04/2024
49.70
 151,400 48.81 51.07 48.37 35,700 23,800 0.6
04/04/2024
48.81
 96,700 48.62 48.91 48.32 56,000 500 2.8
03/04/2024
48.62
 115,000 48.13 48.96 48.13 54,900 300 2.7
02/04/2024
48.13
 85,400 48.32 48.32 47.34 8,700 2,200 0.3
01/04/2024
48.32
 99,700 49.11 49.11 48.32 12,000 55,400 -2.1
29/03/2024
49.11
 60,900 48.86 49.11 48.67 6,300 29,200 -1.1
28/03/2024
49.11
 68,400 48.76 49.30 48.71 5,300 38,100 -1.6
27/03/2024
49.11
 50,700 48.91 49.30 48.76 6,300 1,400 0.2
26/03/2024
49.40
 40,600 49.01 49.40 48.42 11,300 300 0.6
25/03/2024
49.01
 84,500 48.96 49.30 48.37 23,800 300 1.2
22/03/2024
48.96
 91,700 48.91 49.11 48.32 6,600 4,700 0.1
21/03/2024
48.91
 130,500 49.01 50.29 48.81 6,100 11,200 -0.3
20/03/2024
49.01
 96,000 49.11 49.11 48.13 4,700 11,000 -0.3
19/03/2024
49.11
 95,000 49.89 49.89 48.71 7,800 15,200 -0.4
18/03/2024
49.89
 382,100 50.88 50.88 48.42 40,500 166,100 -6.2
15/03/2024
50.88
 342,000 48.32 50.88 48.32 135,500 1,700 6.9
14/03/2024
48.32
 174,600 48.32 48.57 47.93 7,300 69,700 -3.1
13/03/2024
48.32
 570,400 46.06 48.57 46.11 163,000 150,000 0.6
12/03/2024
46.06
 90,100 45.87 46.06 45.57 13,700 35,800 -1.0
11/03/2024
45.87
 182,900 45.96 46.11 45.67 6,800 35,600 -1.3
08/03/2024
45.96
 133,700 46.11 46.50 45.62 9,500 41,200 -1.5
07/03/2024
46.11
 141,300 46.36 46.50 46.11 8,700 31,000 -1.1
06/03/2024
46.36
 71,100 46.90 46.90 46.16 7,100 0 0.3
05/03/2024
46.90
 147,100 46.70 47.00 46.26 7,200 42,500 -1.7
04/03/2024
46.70
 140,800 46.21 46.85 46.26 72,900 91,500 -0.9
01/03/2024
46.21
 153,200 46.01 47.04 46.01 100 100 -0
29/02/2024
46.01
 127,300 45.38 46.06 45.38 18,100 0 0.8
28/02/2024
45.38
 63,100 45.33 45.38 45.18 3,000 30,000 -1.2
27/02/2024
45.33
 96,300 44.88 45.42 44.79 2,100 57,000 -2.5
26/02/2024
44.88
 162,300 45.18 45.23 44.74 5,700 30,000 -1.1
23/02/2024
45.18
 161,800 45.62 45.62 45.13 1,900 30,900 -1.3
22/02/2024
45.62
 60,500 45.57 45.77 45.38 5,700 23,000 -0.8
21/02/2024
45.57
 105,600 45.77 45.77 45.23 4,300 42,565 -1.8
20/02/2024
45.77
 176,100 45.82 45.96 45.23 19,400 85,410 -3.0
19/02/2024
45.82
 63,200 45.57 45.96 45.62 700 22,100 -1.0
16/02/2024
45.57
 119,400 45.28 45.62 45.18 5,300 15,000 -0.4
15/02/2024
45.28
 153,600 46.16 46.36 45.18 0 31,500 -1.5
07/02/2024
46.16
 67,600 45.23 46.36 45.23 2,100 0 0.1
06/02/2024
45.23
 93,900 45.57 46.11 45.18 5,300 20,200 -0.7
05/02/2024
45.57
 129,200 46.06 46.55 45.52 5,000 8,200 -0.2
02/02/2024
46.06
 87,900 46.26 46.65 45.96 0 37,000 -1.7
01/02/2024
46.26
 81,200 46.80 46.80 46.21 400 500 -0.0
31/01/2024
46.80
 107,200 47.00 47.14 46.46 6,300 28,100 -1.0
30/01/2024
47.00
 76,400 47.04 47.04 46.50 20,200 28,400 -0.4
29/01/2024
47.04
 59,300 47.73 47.73 46.85 8,800 30,000 -1.0
26/01/2024
47.73
 155,600 47.83 47.93 46.60 60,900 51,000 0.5
25/01/2024
47.83
 188,000 47.58 48.42 46.46 60,400 66,500 -0.3
24/01/2024
47.58
 148,100 46.60 47.63 46.26 90,100 48,500 2.0
23/01/2024
46.60
 124,600 46.60 46.75 46.21 55,700 55,500 0.0
22/01/2024
46.60
 118,100 46.21 46.60 46.26 500 79,900 -3.8
19/01/2024
46.21
 58,100 46.21 46.41 46.21 0 18,000 -0.8
18/01/2024
46.21
 10,100 46.31 46.50 46.01 0 0 0
17/01/2024
46.31
 71,400 46.50 46.95 45.96 3,200 0 0.2
16/01/2024
46.50
 28,600 46.65 46.65 45.62 3,700 0 0.2
15/01/2024
46.65
 145,700 47.54 47.54 45.87 16,200 54,000 -1.8
12/01/2024
47.54
 74,300 47.98 47.98 46.95 14,900 1,700 0.6
11/01/2024
47.98
 29,900 47.58 48.03 47.58 3,000 0 0.1
10/01/2024
47.58
 127,900 47.63 48.08 47.00 5,800 37,100 -1.5
09/01/2024
47.63
 73,200 48.08 48.22 47.63 5,600 0 0.3
08/01/2024
48.08
 39,800 48.37 48.42 47.63 2,500 0 0.1
05/01/2024
48.37
 17,000 48.22 48.37 48.13 4,100 0 0.2
04/01/2024
48.22
 137,500 48.27 48.67 47.78 7,400 75,000 -3.3
03/01/2024
48.27
 30,500 48.76 48.76 48.13 1,000 4,800 -0.2
02/01/2024
48.76
 47,400 50.09 50.09 48.76 0 0 0
29/12/2023
50.09
 65,600 49.60 50.09 48.76 20,500 0 1.0
28/12/2023
49.60
 94,200 48.62 50.97 47.98 31,000 700 1.5
27/12/2023
48.62
 60,000 48.57 48.62 47.93 30,200 400 1.5
26/12/2023
48.57
 39,100 48.13 48.57 47.63 8,900 400 0.4
25/12/2023
48.13
 43,900 48.52 48.57 47.78 800 2,900 -0.1
22/12/2023
48.52
 24,300 48.67 48.67 47.83 3,000 100 0.1
21/12/2023
48.67
 10,100 47.93 48.67 47.34 7,200 200 0.3
20/12/2023
47.93
 8,900 47.29 48.62 47.29 500 400 0.0
19/12/2023
47.29
 42,400 47.58 48.03 47.14 200 32,500 -1.6
18/12/2023
47.58
 34,600 48.08 48.13 47.58 0 1,300 -0.1
15/12/2023
48.08
 12,000 48.08 48.62 48.08 100 300 -0.0
14/12/2023
48.08
 17,000 47.63 49.30 47.93 600 800 -0.0
13/12/2023
47.63
 68,300 48.91 49.40 47.63 600 34,400 -1.7
12/12/2023
48.91
 38,000 49.11 49.21 48.81 0 31,500 -1.6
11/12/2023
49.11
 10,400 49.40 49.40 48.91 0 100 -0.0
08/12/2023
49.40
 7,900 49.40 49.60 48.91 1,100 500 0.0
07/12/2023
49.40
 21,000 49.50 49.89 48.91 900 800 0.0
06/12/2023
49.50
 15,800 48.96 49.89 48.91 2,700 400 0.1
05/12/2023
48.96
 12,000 49.30 49.60 48.96 0 1,100 -0.1
04/12/2023
49.30
 12,300 49.79 49.79 49.30 0 800 -0.0
01/12/2023
49.79
 27,000 49.60 50.38 48.91 8,600 1,100 0.4
30/11/2023
49.60
 32,700 49.99 49.99 48.52 15,500 9,300 0.3
29/11/2023
49.99
 24,300 48.76 49.99 48.13 11,200 100 0.6

Chính sách bảo mật | Điều khoản sử dụng |