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)
16/11/2016
29.79
 6,450 29.22 30.64 29.22 82,590 84,260 -0.2
15/11/2016
29.22
 60 29.47 29.47 29.22 30 0 0.0
14/11/2016
29.47
 100 29.47 29.47 29.47 100 0 0.0
11/11/2016
29.47
 60 29.36 29.47 29.47 60 0 0.0
10/11/2016
29.36
 980 29.50 29.50 28.94 40 250 0.0
09/11/2016
29.50
 370 29.50 29.50 28.37 90 10 0.0
08/11/2016
29.50
 810 29.50 29.50 28.37 80 20 0.0
07/11/2016
29.50
 1,140 29.47 29.50 29.22 130 10 0.0
04/11/2016
29.47
 350 29.33 29.47 29.22 10 0 0.0
03/11/2016
29.33
 40 29.50 29.50 29.33 0 0 0
02/11/2016
29.50
 30 29.50 29.50 29.50 0 0 0
01/11/2016
29.50
 1,640 29.50 29.50 28.94 20 0 0.0
31/10/2016
29.50
 10,790 29.50 29.79 29.36 9,960 1,560 0.9
28/10/2016
29.50
 6,880 29.79 29.79 28.94 2,940 1,950 0.1
27/10/2016
29.79
 230 29.79 29.79 29.79 10 230 0.0
26/10/2016
29.79
 40 29.50 29.79 29.79 10 20 0.0
25/10/2016
29.50
 380 30.07 30.07 29.22 30 0 0.0
24/10/2016
30.07
 260 29.79 30.07 29.22 60 210 0.0
21/10/2016
29.79
 130 29.79 29.79 29.65 10 120 0.0
20/10/2016
29.79
 60 30.07 30.07 29.79 0 0 0
19/10/2016
30.07
 30 30.07 30.07 30.07 0 0 0
18/10/2016
30.07
 150 30.07 30.50 29.22 20 0 0.0
17/10/2016
30.07
 180 30.35 30.92 30.07 50 0 0.0
14/10/2016
30.35
 160 30.07 30.64 30.07 60 0 0.0
13/10/2016
30.07
 50 30.04 30.07 30.07 20 0 0.0
12/10/2016
30.04
 290 30.07 30.61 30.04 10 0 0.0
11/10/2016
30.07
 1,280 29.79 30.35 30.04 1,260 420 0.1
10/10/2016
29.79
 530 30.07 30.07 29.39 10 0 0.0
07/10/2016
30.07
 1,150 30.92 30.92 29.22 82,210 81,200 0.1
06/10/2016
30.92
 5,390 29.76 31.21 29.36 5,030 0 0.5
05/10/2016
29.76
 350 29.79 29.79 29.39 120 0 0.0
04/10/2016
29.79
 350 30.01 30.01 29.50 120 0 0.0
03/10/2016
30.01
 150 30.07 30.07 29.22 120 0 0.0
30/09/2016
30.07
 1,520 30.07 30.64 29.59 44,860 44,650 0.0
29/09/2016
30.07
 840 30.07 30.07 30.07 830 0 0.1
28/09/2016
30.07
 4,160 29.93 30.07 29.50 260,050 258,230 0.2
27/09/2016
29.93
 290 30.07 30.07 29.93 200 0 0.0
26/09/2016
30.07
 930 30.07 30.64 30.07 930 0 0.1
23/09/2016
30.07
 200 30.07 30.07 29.50 140 0 0.0
22/09/2016
30.07
 190 29.50 30.07 29.50 30 0 0.0
21/09/2016
29.50
 1,190 30.07 30.50 29.50 20 0 0.0
20/09/2016
30.07
 40 30.61 30.61 30.07 20 0 0.0
19/09/2016
30.61
 720 30.78 30.78 29.22 300 0 0.0
16/09/2016
30.78
 640 30.78 30.78 29.79 510 0 0.1
15/09/2016
30.78
 1,360 31.21 31.21 29.79 170 0 0.0
14/09/2016
31.21
 110 31.77 31.77 31.21 80 0 0.0
13/09/2016
31.77
 290 31.15 31.77 29.22 90 0 0.0
12/09/2016
31.15
 1,600 31.21 31.77 29.02 310 60 0.0
09/09/2016
31.21
 40 31.21 31.21 31.21 40 0 0.0
08/09/2016
31.21
 110 31.21 31.21 29.79 10 0 0.0
07/09/2016
31.21
 100 31.21 31.21 30.64 40 0 0.0
06/09/2016
31.21
 40 31.21 31.21 30.64 30 0 0.0
05/09/2016
31.21
 1,980 31.21 31.21 30.92 1,950 0 0.2
01/09/2016
31.21
 1,470 30.92 31.21 28.94 250 0 0.0
31/08/2016
30.92
 210 30.64 31.21 30.64 110 0 0.0
30/08/2016
30.64
 0 30.64 30.64 30.64 0 0 0
29/08/2016
30.64
 740 30.92 30.92 30.64 0 0 0
26/08/2016
30.92
 800 31.21 31.21 30.92 350 0 0.0
25/08/2016
31.21
 100 31.21 31.21 31.21 40 0 0.0
24/08/2016
31.21
 120 31.21 31.21 30.07 10 0 0.0
23/08/2016
31.21
 110 31.21 31.77 30.92 53,280 53,240 0.0
22/08/2016
31.21
 680 31.21 31.21 29.79 115,120 115,560 0.0
19/08/2016
31.21
 1,090 31.21 32.62 31.21 22,070 22,000 0.0
18/08/2016
31.21
 1,270 31.21 33.19 31.21 670 0 0.1
17/08/2016
31.21
 1,050 29.50 31.21 29.22 22,690 22,000 0.1
16/08/2016
29.50
 1,470 31.49 31.49 29.50 0 1,220 -0.1
15/08/2016
31.49
 640 32.06 32.06 30.07 30 0 0.0
12/08/2016
32.06
 370 31.49 32.62 29.50 160 20 0.0
11/08/2016
31.49
 460 29.79 31.49 28.23 120 440 0.0
10/08/2016
29.79
 12,820 28.08 29.79 28.08 10,150 10,140 0.0
09/08/2016
28.08
 910 26.81 28.08 26.81 500 450 0.0
08/08/2016
26.81
 200 26.81 26.81 26.81 120 0 0.0
05/08/2016
26.81
 60 26.95 26.95 26.81 60 0 0.0
04/08/2016
26.95
 160 26.67 26.95 26.38 60 0 0.0
03/08/2016
26.67
 0 26.67 26.67 26.67 0 0 0
02/08/2016
26.67
 3,220 26.38 26.67 25.53 1,260 2,500 -0.1
01/08/2016
26.38
 4,460 26.38 26.52 25.53 4,350 3,000 0.1
29/07/2016
26.38
 3,170 26.67 26.67 25.53 70 3,000 -0.3
28/07/2016
26.67
 0 26.67 26.67 26.67 0 0 0
27/07/2016
26.67
 4,040 26.52 26.67 26.38 440 3,000 -0.2
26/07/2016
26.52
 5,340 26.67 26.67 24.82 3,310 3,840 0.0
25/07/2016
26.67
 100 26.95 26.95 26.67 0 0 0
22/07/2016
26.95
 30 26.10 26.95 26.95 30 0 0.0
21/07/2016
26.10
 1,160 25.53 26.38 25.53 260 300 0.0
20/07/2016
25.53
 2,040 26.38 26.38 25.53 2,030 1,620 0.0
19/07/2016
26.38
 120 25.96 26.38 25.82 70 0 0.0
18/07/2016
25.96
 600 25.25 26.10 25.53 70 0 0.0
15/07/2016
25.25
 640 26.10 26.10 25.25 350 0 0.0
14/07/2016
26.10
 350 24.40 26.10 25.53 60 0 0.0
13/07/2016
24.40
 1,050 26.10 26.10 24.40 0 140 0.0
12/07/2016
26.10
 580 26.10 26.10 25.53 510 410 0.0
11/07/2016
26.10
 20 25.53 26.10 26.10 20 0 0.0
08/07/2016
25.53
 4,260 25.39 26.81 25.53 10 80 0.0
07/07/2016
25.39
 880 25.53 26.38 25.39 20 0 0.0
06/07/2016
25.53
 950 26.38 26.95 25.53 30 940 -0.1
05/07/2016
26.38
 310 25.82 26.67 26.38 110 10 0.0
04/07/2016
25.82
 0 25.82 25.82 25.82 0 0 0
01/07/2016
25.82
 1,580 25.82 26.95 25.82 60 310 0.0
30/06/2016
25.82
 2,240 25.82 25.82 25.53 40 30 0.0
29/06/2016
25.82
 20 25.82 25.82 25.82 20 0 0.0

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