CTCP Tập đoàn Thiên Long (tlg)

54.10
0.20
(0.37%)
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)
22/03/2019
30.43
 590 29.63 30.78 29.63 0 0 0
21/03/2019
30.13
 8,980 30.43 30.88 30.13 0 0 0
20/03/2019
30.88
 23,040 30.58 31.08 30.33 0 0 0
19/03/2019
31.13
 3,150 30.63 31.13 30.53 0 0 0
18/03/2019
31.33
 4,540 30.98 31.38 30.98 0 0 0
15/03/2019
31.38
 500 30.88 31.38 30.88 0 0 0
14/03/2019
31.38
 3,500 31.59 31.59 30.88 0 0 0
13/03/2019
31.59
 520 30.93 31.59 30.93 0 0 0
12/03/2019
31.03
 2,970 31.13 31.64 30.98 0 0 0
11/03/2019
31.64
 590 30.93 31.94 30.63 0 0 0
08/03/2019
31.64
 540 31.18 31.79 31.18 0 0 0
07/03/2019
31.84
 320 31.84 31.84 31.13 0 0 0
06/03/2019
31.64
 300 31.79 31.79 31.64 0 0 0
05/03/2019
31.79
 1,480 31.79 31.79 31.79 0 0 0
04/03/2019
31.84
 6,850 31.89 31.89 31.13 0 0 0
01/03/2019
31.69
 770 31.33 31.99 31.33 0 0 0
28/02/2019
31.89
 2,760 31.74 31.89 30.63 0 0 0
27/02/2019
31.49
 330 30.88 31.49 30.88 0 0 0
26/02/2019
31.59
 160 30.88 31.69 30.83 0 0 0
25/02/2019
31.74
 830 30.78 31.89 30.78 0 0 0
22/02/2019
32.19
 0 32.19 32.19 32.19 0 0 0
21/02/2019
32.19
 1,860 31.54 33.04 31.44 0 0 0
20/02/2019
33.80
 60 31.74 33.80 31.74 0 0 0
19/02/2019
31.74
 50 31.59 31.74 31.59 0 0 0
18/02/2019
31.13
 1,600 31.79 31.79 30.83 0 0 0
15/02/2019
31.28
 90 31.84 31.84 30.43 0 0 0
14/02/2019
31.13
 160 31.59 31.94 31.13 0 0 0
13/02/2019
31.38
 110 31.38 31.38 31.38 0 0 0
12/02/2019
30.63
 2,320 30.13 31.38 30.13 0 0 0
11/02/2019
31.33
 1,670 30.73 31.79 30.63 0 0 0
01/02/2019
30.98
 2,090 30.98 30.98 30.68 0 0 0
31/01/2019
30.68
 230 31.54 31.54 30.13 0 0 0
30/01/2019
30.63
 770 29.13 30.98 29.13 0 0 0
29/01/2019
30.18
 690 30.23 30.73 30.13 0 0 0
28/01/2019
30.73
 1,260 31.28 31.28 30.13 0 0 0
25/01/2019
30.63
 550 30.88 30.98 30.13 0 0 0
24/01/2019
30.88
 1,220 30.43 31.28 30.18 0 0 0
23/01/2019
31.94
 130 31.13 31.94 31.13 0 0 0
22/01/2019
32.34
 50 30.83 32.39 30.83 0 0 0
21/01/2019
32.59
 1,460 32.59 33.14 30.88 0 0 0
18/01/2019
31.99
 1,610 32.09 32.09 30.98 0 0 0
17/01/2019
31.03
 630 31.23 31.23 31.03 0 0 0
16/01/2019
31.64
 50 31.69 33.04 31.18 0 0 0
15/01/2019
31.69
 1,590 32.64 32.64 31.33 0 0 0
14/01/2019
32.79
 380 31.99 32.79 31.99 0 0 0
11/01/2019
31.99
 460 32.64 33.04 31.79 0 0 0
10/01/2019
33.39
 370 32.09 33.39 32.09 0 0 0
09/01/2019
31.89
 1,650 30.68 31.94 30.63 0 0 0
08/01/2019
32.09
 1,570 31.64 32.09 30.33 0 0 0
07/01/2019
32.14
 110 31.38 32.64 31.38 0 0 0
04/01/2019
33.09
 210 33.09 33.09 33.09 0 0 0
03/01/2019
32.34
 20 32.14 32.34 32.14 0 0 0
02/01/2019
32.64
 10 32.64 32.64 32.64 0 0 0
28/12/2018
32.64
 1,490 33.14 33.14 32.64 0 0 0
27/12/2018
32.74
 2,850 32.64 32.74 32.64 0 0 0
26/12/2018
32.74
 1,760 33.34 33.34 32.39 0 0 0
25/12/2018
33.09
 5,150 32.49 33.09 32.39 0 0 0
24/12/2018
33.44
 380 34.15 34.15 32.24 0 0 0
21/12/2018
34.15
 20 32.24 34.15 32.24 0 0 0
20/12/2018
34.15
 980 32.49 34.60 32.49 0 0 0
19/12/2018
34.65
 1,720 34.05 35.40 32.39 0 0 0
18/12/2018
34.55
 200 32.64 34.55 32.64 0 0 0
17/12/2018
32.64
 3,170 32.64 34.15 32.39 0 0 0
14/12/2018
34.80
 390 33.39 34.80 33.39 0 0 0
13/12/2018
33.54
 390 32.74 33.54 32.69 0 0 0
12/12/2018
34.20
 50 34.20 34.20 34.20 0 0 0
11/12/2018
34.20
 50 34.20 34.20 34.20 0 0 0
10/12/2018
34.20
 430 34.40 34.65 32.19 0 0 0
07/12/2018
33.39
 10,300 33.39 33.44 32.39 0 0 0
06/12/2018
33.39
 11,860 34.10 34.10 33.14 0 0 0
05/12/2018
34.10
 1,330 32.89 34.15 32.89 0 0 0
04/12/2018
34.40
 750 33.59 34.65 33.14 0 0 0
03/12/2018
34.45
 40 34.65 34.65 34.45 0 0 0
30/11/2018
34.65
 1,740 33.29 34.65 32.64 0 0 0
29/11/2018
33.29
 2,080 33.34 33.34 31.64 0 0 0
28/11/2018
31.79
 840 32.14 33.39 31.69 0 0 0
27/11/2018
33.39
 160 33.64 33.64 33.39 0 0 0
26/11/2018
33.64
 470 33.95 33.95 32.19 0 0 0
23/11/2018
33.59
 580 32.69 34.40 32.64 0 0 0
22/11/2018
34.05
 750 33.19 34.65 32.69 0 0 0
21/11/2018
34.95
 410 34.65 35.15 32.64 0 0 0
20/11/2018
33.69
 60 33.69 35.35 33.69 0 0 0
19/11/2018
35.65
 310 35.15 36.66 34.40 0 0 0
16/11/2018
36.76
 220 35.10 36.86 35.10 0 0 0
15/11/2018
34.85
 660 34.15 34.85 33.19 0 0 0
14/11/2018
34.90
 30 34.75 34.90 34.75 0 0 0
13/11/2018
34.40
 2,540 32.19 34.55 31.44 0 0 0
12/11/2018
33.14
 10 33.14 33.14 33.14 0 0 0
09/11/2018
34.95
 190 33.19 35.10 33.19 0 0 0
08/11/2018
34.90
 420 34.95 35.15 34.15 0 0 0
07/11/2018
35.05
 160 35.15 35.95 33.24 0 0 0
06/11/2018
33.64
 2,190 35.05 35.15 33.34 0 0 0
05/11/2018
33.34
 80 35.55 35.55 33.24 0 0 0
02/11/2018
35.15
 50 36.41 36.41 32.64 0 0 0
01/11/2018
34.60
 3,150 33.14 34.65 33.14 0 0 0
31/10/2018
33.14
 1,370 33.14 33.14 33.14 0 0 0
30/10/2018
33.14
 650 33.14 33.14 31.64 0 0 0
29/10/2018
32.14
 160 32.24 33.39 32.14 0 0 0
26/10/2018
33.54
 110 33.59 33.59 33.54 0 0 0
25/10/2018
33.59
 2,320 32.59 34.60 32.54 0 0 0

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