CTCP Tập đoàn Thiên Long (tlg)

54.30
1.70
(3.23%)
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
(2026-08-19) 		0.90 1.74% 3,533,700 16,733 0
49.80
54.30
54.30
2 tháng
(2026-07-20) 		5.70 12.15% 6,670,300 16,733 0
45.85
54.30
54.30
3 tháng
(2026-06-22) 		4.50 9.36% 8,422,600 16,733 0
45.85
54.30
54.30
6 tháng
(2026-03-23) 		6.07 13.04% 17,556,500 16,733 0
45.85
54.30
54.30
12 tháng
(2025-09-23) 		8.27 18.66% 56,710,000 16,733 0
42.83
57.60
54.30
24 tháng
(2024-09-30) 		12.99 32.80% 135,592,500 16,733 0
34.75
57.61
54.30
36 tháng
(2023-10-04) 		14.84 39.29% 166,019,300 16,733 0
32.50
57.61
54.30
60 tháng
(2021-10-14) 		24.72 88.68% 236,508,900 -3,521,570 -209.2
25.03
57.61
54.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
30.13
 9,770 30.13 30.38 30.13 9,190 0 0.6
16/04/2019
30.13
 60 30.13 30.13 30.13 0 0 0
12/04/2019
30.13
 330 29.88 30.13 30.08 0 0 0
11/04/2019
29.88
 700 29.93 30.13 29.88 350 0 0.0
10/04/2019
29.93
 220 30.03 30.03 29.88 100 0 0.0
09/04/2019
30.03
 6,640 30.13 30.13 29.98 150 0 0.0
08/04/2019
30.13
 1,380 30.13 30.13 29.63 10 0 0.0
05/04/2019
30.13
 3,390 30.13 30.13 29.63 200 0 0.0
04/04/2019
30.13
 5,560 30.13 30.13 29.48 110 0 0.0
03/04/2019
30.13
 220 30.08 30.13 30.08 0 0 0
02/04/2019
30.08
 580 30.08 30.08 30.08 0 0 0
01/04/2019
30.08
 1,430 30.13 30.13 28.92 30 1,000 -0.1
29/03/2019
30.13
 130 30.38 30.38 30.13 0 0 0
28/03/2019
30.38
 940 30.13 30.38 30.13 10 0 0.0
27/03/2019
30.13
 120 30.13 30.63 29.63 50 10 0.0
26/03/2019
30.13
 560 30.23 30.38 29.78 10 0 0.0
25/03/2019
30.23
 910 30.43 30.43 30.13 0 130 0.0
22/03/2019
30.43
 590 30.13 30.78 29.63 10 300 0.0
21/03/2019
30.13
 8,980 30.88 30.88 30.13 210 0 0.0
20/03/2019
30.88
 23,040 31.13 31.13 30.33 170 0 0.0
19/03/2019
31.13
 3,150 31.33 31.33 30.53 390 0 0.0
18/03/2019
31.33
 4,540 31.38 31.38 30.98 20 0 0.0
15/03/2019
31.38
 500 31.38 31.38 30.88 210 0 0.0
14/03/2019
31.38
 3,500 31.59 31.59 30.88 30 0 0.0
13/03/2019
31.59
 520 31.03 31.59 30.93 20 0 0.0
12/03/2019
31.03
 2,970 31.64 31.64 30.98 550 0 0.0
11/03/2019
31.64
 590 31.64 31.94 30.63 190 0 0.0
08/03/2019
31.64
 540 31.84 31.84 31.18 20 0 0.0
07/03/2019
31.84
 320 31.64 31.84 31.13 20 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 31.84 31.84 31.79 1,470 0 0.1
04/03/2019
31.84
 6,850 31.69 31.89 31.13 6,180 0 0.4
01/03/2019
31.69
 770 31.89 31.99 31.33 170 0 0.0
28/02/2019
31.89
 2,760 31.49 31.89 30.63 1,260 0 0.1
27/02/2019
31.49
 330 31.59 31.59 30.88 230 0 0.0
26/02/2019
31.59
 160 31.74 31.74 30.83 40 0 0.0
25/02/2019
31.74
 830 32.19 32.19 30.78 20 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 33.80 33.80 31.44 1,310 10 0.1
20/02/2019
33.80
 60 31.74 33.80 31.74 60 0 0.0
19/02/2019
31.74
 50 31.13 31.74 31.59 50 0 0.0
18/02/2019
31.13
 1,600 31.28 31.79 30.83 100 0 0.0
15/02/2019
31.28
 90 31.13 31.84 30.43 70 0 0.0
14/02/2019
31.13
 160 31.38 31.94 31.13 40 0 0.0
13/02/2019
31.38
 110 30.63 31.38 31.38 10 100 0.0
12/02/2019
30.63
 2,320 31.33 31.38 30.13 1,000 0 0.1
11/02/2019
31.33
 1,670 30.98 31.79 30.63 40 410 0.0
01/02/2019
30.98
 2,090 30.68 30.98 30.68 0 480 0.0
31/01/2019
30.68
 230 30.63 31.54 30.13 20 0 0.0
30/01/2019
30.63
 770 30.18 30.98 29.13 20 480 0.0
29/01/2019
30.18
 690 30.73 30.73 30.13 0 20 0.0
28/01/2019
30.73
 1,260 30.63 31.28 30.13 120 580 0.0
25/01/2019
30.63
 550 30.88 30.98 30.13 20 160 0.0
24/01/2019
30.88
 1,220 31.94 31.94 30.18 20 0 0.0
23/01/2019
31.94
 130 32.34 32.34 31.13 90 0 0.0
22/01/2019
32.34
 50 32.59 32.59 30.83 30 0 0.0
21/01/2019
32.59
 1,460 31.99 33.14 30.88 240 1,220 -0.1
18/01/2019
31.99
 1,610 31.03 32.09 30.98 20 0 0.0
17/01/2019
31.03
 630 31.64 31.64 31.03 100 390 0.0
16/01/2019
31.64
 50 31.69 33.04 31.18 20 0 0.0
15/01/2019
31.69
 1,590 32.79 32.79 31.33 500 570 0.0
14/01/2019
32.79
 380 31.99 32.79 31.99 360 0 0.0
11/01/2019
31.99
 460 33.39 33.39 31.79 10 0 0.0
10/01/2019
33.39
 370 31.89 33.39 32.09 370 0 0.0
09/01/2019
31.89
 1,650 32.09 32.09 30.63 110 0 0.0
08/01/2019
32.09
 1,570 32.14 32.14 30.33 10 0 0.0
07/01/2019
32.14
 110 33.09 33.09 31.38 40 0 0.0
04/01/2019
33.09
 210 32.34 33.09 33.09 210 0 0.0
03/01/2019
32.34
 20 32.64 32.64 32.14 10 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 32.74 33.14 32.64 1,490 580 0.1
27/12/2018
32.74
 2,850 32.74 32.74 32.64 2,850 0 0.2
26/12/2018
32.74
 1,760 33.09 33.34 32.39 1,290 930 0.0
25/12/2018
33.09
 5,150 33.44 33.44 32.39 4,680 0 0.3
24/12/2018
33.44
 380 34.15 34.15 32.24 200 0 0.0
21/12/2018
34.15
 20 34.15 34.15 32.24 10 0 0.0
20/12/2018
34.15
 980 34.65 34.65 32.49 230 0 0.0
19/12/2018
34.65
 1,720 34.55 35.40 32.39 10 0 0.0
18/12/2018
34.55
 200 32.64 34.55 32.64 20 0 0.0
17/12/2018
32.64
 3,170 34.80 34.80 32.39 680 3,040 -0.2
14/12/2018
34.80
 390 33.54 34.80 33.39 390 0 0.0
13/12/2018
33.54
 390 34.20 34.20 32.69 300 0 0.0
12/12/2018
34.20
 50 34.20 34.20 34.20 50 0 0.0
11/12/2018
34.20
 50 34.20 34.20 34.20 50 0 0.0
10/12/2018
34.20
 430 33.39 34.65 32.19 140 0 0.0
07/12/2018
33.39
 10,300 33.39 33.44 32.39 9,730 9,810 0.0
06/12/2018
33.39
 11,860 34.10 34.10 33.14 11,830 10,000 0.1
05/12/2018
34.10
 1,330 34.40 34.40 32.89 1,060 0 0.1
04/12/2018
34.40
 750 34.45 34.65 33.14 650 0 0.0
03/12/2018
34.45
 40 34.65 34.65 34.45 20 0 0.0
30/11/2018
34.65
 1,740 33.29 34.65 32.64 1,490 0 0.1
29/11/2018
33.29
 2,080 31.79 33.34 31.64 690 0 0.0
28/11/2018
31.79
 840 33.39 33.39 31.69 760 0 0.1
27/11/2018
33.39
 160 33.64 33.64 33.39 0 0 0
26/11/2018
33.64
 470 33.59 33.95 32.19 40 300 0.0
23/11/2018
33.59
 580 34.05 34.40 32.64 100 0 0.0
22/11/2018
34.05
 750 34.95 34.95 32.69 140 0 0.0
21/11/2018
34.95
 410 33.69 35.15 32.64 70 180 0.0
20/11/2018
33.69
 60 35.65 35.65 33.69 30 0 0.0
19/11/2018
35.65
 310 36.76 36.76 34.40 190 0 0.0

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