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)
19/02/2024
41.01
 63,200 40.92 41.14 40.83 700 22,100 -1.0
16/02/2024
40.79
 119,400 40.52 40.83 40.43 5,300 15,000 -0.4
15/02/2024
40.52
 153,600 41.49 41.49 40.43 0 31,500 -1.5
07/02/2024
41.31
 67,600 40.52 41.49 40.48 2,100 0 0.1
06/02/2024
40.48
 93,900 40.74 41.27 40.43 5,300 20,200 -0.7
05/02/2024
40.79
 129,200 41.67 41.67 40.74 5,000 8,200 -0.2
02/02/2024
41.23
 87,900 41.40 41.75 41.14 0 37,000 -1.7
01/02/2024
41.40
 81,200 41.84 41.84 41.36 400 500 -0.0
31/01/2024
41.88
 107,200 42.06 42.19 41.58 6,300 28,100 -1.0
30/01/2024
42.06
 76,400 41.93 42.10 41.62 20,200 28,400 -0.4
29/01/2024
42.10
 59,300 42.10 42.19 41.93 8,800 30,000 -1.0
26/01/2024
42.72
 155,600 42.06 42.90 41.71 60,900 51,000 0.5
25/01/2024
42.81
 188,000 42.10 43.34 41.58 60,400 66,500 -0.3
24/01/2024
42.59
 148,100 41.40 42.63 41.40 90,100 48,500 2.0
23/01/2024
41.71
 124,600 41.58 41.84 41.36 55,700 55,500 0.0
22/01/2024
41.71
 118,100 41.62 41.71 41.40 500 79,900 -3.8
19/01/2024
41.36
 58,100 41.36 41.53 41.36 0 18,000 -0.8
18/01/2024
41.36
 10,100 41.18 41.62 41.18 0 0 0
17/01/2024
41.45
 71,400 41.62 42.02 41.14 3,200 0 0.2
16/01/2024
41.62
 28,600 41.67 41.75 40.83 3,700 0 0.2
15/01/2024
41.75
 145,700 42.50 42.54 41.05 16,200 54,000 -1.8
12/01/2024
42.54
 74,300 42.63 42.81 42.02 14,900 1,700 0.6
11/01/2024
42.94
 29,900 42.59 42.98 42.59 3,000 0 0.1
10/01/2024
42.59
 127,900 42.63 43.03 42.06 5,800 37,100 -1.5
09/01/2024
42.63
 73,200 43.16 43.16 42.63 5,600 0 0.3
08/01/2024
43.03
 39,800 43.07 43.34 42.63 2,500 0 0.1
05/01/2024
43.29
 17,000 43.20 43.29 43.07 4,100 0 0.2
04/01/2024
43.16
 137,500 43.20 43.56 42.76 7,400 75,000 -3.3
03/01/2024
43.20
 30,500 43.64 43.64 43.07 1,000 4,800 -0.2
02/01/2024
43.64
 47,400 44.21 44.65 43.64 0 0 0
29/12/2023
44.83
 65,600 44.39 44.83 43.64 20,500 0 1.0
28/12/2023
44.39
 94,200 43.51 45.62 42.94 31,000 700 1.5
27/12/2023
43.51
 60,000 43.47 43.51 42.90 30,200 400 1.5
26/12/2023
43.47
 39,100 43.07 43.47 42.63 8,900 400 0.4
25/12/2023
43.07
 43,900 43.42 43.47 42.76 800 2,900 -0.1
22/12/2023
43.42
 24,300 43.56 43.56 42.81 3,000 100 0.1
21/12/2023
43.56
 10,100 42.90 43.56 42.37 7,200 200 0.3
20/12/2023
42.90
 8,900 42.32 43.51 42.32 500 400 0.0
19/12/2023
42.32
 42,400 42.59 42.98 42.19 200 32,500 -1.6
18/12/2023
42.59
 34,600 43.03 43.07 42.59 0 1,300 -0.1
15/12/2023
43.03
 12,000 43.03 43.51 43.03 100 300 -0.0
14/12/2023
43.03
 17,000 42.63 44.13 42.90 600 800 -0.0
13/12/2023
42.63
 68,300 43.77 44.21 42.63 600 34,400 -1.7
12/12/2023
43.77
 38,000 43.95 44.04 43.69 0 31,500 -1.6
11/12/2023
43.95
 10,400 44.21 44.21 43.77 0 100 -0.0
08/12/2023
44.21
 7,900 44.21 44.39 43.77 1,100 500 0.0
07/12/2023
44.21
 21,000 44.30 44.65 43.77 900 800 0.0
06/12/2023
44.30
 15,800 43.82 44.65 43.77 2,700 400 0.1
05/12/2023
43.82
 12,000 44.13 44.39 43.82 0 1,100 -0.1
04/12/2023
44.13
 12,300 44.57 44.57 44.13 0 800 -0.0
01/12/2023
44.57
 27,000 44.39 45.09 43.77 8,600 1,100 0.4
30/11/2023
44.39
 32,700 44.74 44.74 43.42 15,500 9,300 0.3
29/11/2023
44.74
 24,300 43.64 44.74 43.07 11,200 100 0.6
28/11/2023
43.64
 10,600 43.16 43.82 43.07 3,400 200 0.2
27/11/2023
43.16
 12,400 43.47 43.86 43.16 1,000 0 0.0
24/11/2023
43.47
 36,100 43.95 43.95 42.19 10,600 15,800 -0.3
23/11/2023
43.95
 38,400 44.21 44.83 43.60 5,300 0 0.3
22/11/2023
44.21
 22,500 43.60 44.65 43.42 4,100 1,600 0.1
21/11/2023
43.60
 40,800 44.30 44.39 43.34 100 0 0.0
20/11/2023
44.30
 13,500 44.39 44.39 43.95 500 100 0.0
17/11/2023
44.39
 26,600 44.92 45.09 44.39 100 3,000 -0.1
16/11/2023
44.92
 16,300 45.01 45.27 44.83 0 0 0
15/11/2023
45.01
 21,500 44.83 45.44 44.83 3,000 0 0.2
14/11/2023
44.83
 11,700 45.09 45.18 44.74 0 0 0
13/11/2023
45.09
 13,300 45.09 45.18 44.65 200 200 0
10/11/2023
45.09
 12,900 44.74 45.18 44.57 6,000 0 0.3
09/11/2023
44.74
 28,500 44.65 45.27 44.65 2,100 0 0.1
08/11/2023
44.65
 16,800 44.13 44.74 44.04 1,200 0 0.1
07/11/2023
44.13
 14,400 44.13 44.21 43.51 100 0 0.0
06/11/2023
44.13
 21,300 44.48 45.09 44.13 800 100 0.0
03/11/2023
44.48
 13,000 44.39 45.27 44.21 700 100 0.0
02/11/2023
44.39
 81,700 44.04 45.36 43.34 31,100 12,400 0.9
01/11/2023
44.04
 44,600 44.83 44.83 42.72 900 22,100 -1.0
31/10/2023
44.83
 27,500 44.74 44.83 43.60 3,600 1,100 0.1
30/10/2023
44.74
 12,800 44.48 45.27 44.13 5,400 700 0.2
27/10/2023
44.48
 33,500 43.95 44.48 42.63 22,900 1,400 1.1
26/10/2023
43.95
 34,700 45.01 45.01 43.07 1,800 900 0.0
25/10/2023
45.01
 25,000 45.44 45.44 44.92 0 1,300 -0.1
24/10/2023
45.44
 9,200 45.44 45.53 45.09 800 0 0.0
23/10/2023
45.44
 5,400 45.71 45.71 44.39 3,400 400 0.2
20/10/2023
45.71
 30,200 44.74 45.71 44.04 16,700 1,900 0.8
19/10/2023
44.74
 37,500 44.83 46.15 43.95 18,100 900 0.9
18/10/2023
44.83
 85,200 45.27 45.27 43.95 17,500 3,700 0.7
17/10/2023
45.27
 32,500 45.62 45.71 45.27 6,700 500 0.3
16/10/2023
45.62
 18,700 45.97 46.15 45.62 100 500 -0.0
13/10/2023
45.97
 55,000 45.88 46.15 45.71 1,000 0 0.1
12/10/2023
45.88
 26,000 46.15 46.15 45.88 0 500 -0.0
11/10/2023
46.15
 26,700 46.15 46.41 45.97 1,600 0 0.1
10/10/2023
46.15
 41,300 46.15 46.59 45.71 2,600 100 0.1
09/10/2023
46.15
 66,300 46.59 46.68 45.97 500 100 0.0
06/10/2023
46.59
 38,000 46.59 46.59 46.15 2,300 1,200 0.1
05/10/2023
46.59
 18,800 46.68 46.76 46.24 100 4,700 -0.2
04/10/2023
46.68
 19,900 46.68 47.29 46.06 5,700 1,100 0.2
03/10/2023
46.68
 32,300 48.17 48.17 46.68 600 3,700 -0.2
02/10/2023
48.17
 23,300 48.70 48.70 47.64 1,500 800 0.0
29/09/2023
48.70
 60,100 48.26 49.14 47.20 36,500 3,000 1.8
28/09/2023
48.26
 39,800 47.47 48.26 46.76 10,600 1,700 0.5
27/09/2023
47.47
 47,700 47.38 47.47 46.41 8,400 3,200 0.3
26/09/2023
47.38
 82,800 47.47 47.55 46.50 5,600 30,400 -1.3
25/09/2023
47.47
 69,400 49.40 49.40 47.47 37,300 16,200 1.2

Chính sách bảo mật | Điều khoản sử dụng |