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)
08/04/2013
3.84
 500 3.87 4.01 3.84 20 0 0.0
05/04/2013
3.87
 17,000 3.63 3.87 3.60 0 0 0
04/04/2013
3.63
 400 3.76 3.76 3.63 200 0 0.0
03/04/2013
3.76
 5,070 3.87 4.11 3.76 0 0 0
02/04/2013
3.87
 6,150 3.63 3.87 3.76 0 0 0
01/04/2013
3.63
 210 3.90 3.90 3.63 20 0 0.0
29/03/2013
3.90
 1,190 3.90 3.90 3.90 0 0 0
28/03/2013
3.90
 5,500 3.88 3.90 3.81 3,500 0 0.1
27/03/2013
3.88
 4,380 3.90 3.90 3.83 0 0 0
26/03/2013
3.90
 190 3.80 3.90 3.71 0 0 0
25/03/2013
3.80
 10 4.01 4.01 3.80 0 0 0
22/03/2013
4.01
 9,620 3.81 4.04 3.70 20 3,560 -0.1
21/03/2013
3.81
 5,520 3.68 3.81 3.68 0 2,000 -0.1
20/03/2013
3.68
 5,300 3.64 3.68 3.68 100 0 0.0
19/03/2013
3.64
 230 3.83 3.83 3.57 0 0 0
18/03/2013
3.83
 270 3.61 3.83 3.61 250 0 0.0
15/03/2013
3.61
 7,630 3.51 3.67 3.41 0 0 0
14/03/2013
3.51
 3,570 3.54 3.54 3.43 1,050 0 0.0
13/03/2013
3.54
 30 3.61 3.61 3.54 533,360 0 14.4
12/03/2013
3.61
 14,990 3.54 3.78 3.50 13,680 0 0.4
11/03/2013
3.54
 9,000 3.51 3.54 3.54 9,000 0 0.2
08/03/2013
3.51
 13,420 3.40 3.51 3.39 9,610 0 0.2
07/03/2013
3.40
 2,190 3.40 3.40 3.40 2,190 0 0.1
06/03/2013
3.40
 200 3.53 3.53 3.40 0 0 0
05/03/2013
3.53
 10 3.40 3.53 3.53 114,642 114,642 0
04/03/2013
3.40
 2,020 3.54 3.61 3.40 2,000 0 0.1
01/03/2013
3.54
 10 3.68 3.68 3.54 0 0 0
28/02/2013
3.68
 11,020 3.51 3.68 3.51 11,000 0 0.3
27/02/2013
3.51
 3,120 3.50 3.51 3.47 3,020 0 0.1
26/02/2013
3.50
 2,010 3.53 3.53 3.40 2,000 0 0.0
25/02/2013
3.53
 0 3.53 3.53 3.53 0 0 0
22/02/2013
3.53
 950 3.54 3.54 3.37 0 10 0.0
21/02/2013
3.54
 1,380 3.51 3.54 3.27 950 0 0.0
20/02/2013
3.51
 130 3.32 3.54 3.12 0 0 0
19/02/2013
3.32
 60 3.54 3.54 3.32 0 0 0
18/02/2013
3.54
 30 3.54 3.54 3.54 0 0 0
08/02/2013
3.54
 310 3.59 3.59 3.54 0 0 0
07/02/2013
3.59
 1,870 3.68 3.70 3.47 0 0 0
06/02/2013
3.68
 1,460 3.77 3.77 3.56 0 0 0
05/02/2013
3.77
 11,020 3.78 3.80 3.54 300,000 2,680 8.0
04/02/2013
3.78
 0 3.78 3.78 3.78 0 0 0
01/02/2013
3.78
 6,420 3.83 3.83 3.78 0 4,780 -0.1
31/01/2013
3.83
 19,140 3.59 3.83 3.68 1,466,640 0 39.6
30/01/2013
3.59
 25,360 3.37 3.59 3.23 23,000 0 0.6
29/01/2013
3.37
 10,220 3.17 3.37 3.16 7,120 0 0.2
28/01/2013
3.17
 5,350 2.99 3.17 2.98 2,260 0 0.1
25/01/2013
2.99
 18,100 2.82 2.99 2.82 14,530 0 0.3
24/01/2013
2.82
 20 2.76 2.82 2.82 0 0 0
23/01/2013
2.76
 5,130 2.83 2.83 2.72 0 0 0
22/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
21/01/2013
2.83
 30 2.73 2.83 2.79 0 0 0
18/01/2013
2.73
 17,200 2.85 2.85 2.71 1,500 0 0.0
17/01/2013
2.85
 4,070 2.85 2.85 2.81 1,510 0 0.0
16/01/2013
2.85
 2,180 2.83 2.98 2.79 0 0 0
15/01/2013
2.83
 3,820 2.78 2.83 2.76 0 0 0
14/01/2013
2.78
 1,100 2.83 2.83 2.75 0 0 0
11/01/2013
2.83
 10,000 2.82 2.83 2.78 9,990 0 0.2
10/01/2013
2.82
 10,080 2.83 2.83 2.73 5,000 400 0.1
09/01/2013
2.83
 5,940 2.76 2.88 2.76 0 0 0
08/01/2013
2.76
 9,030 2.78 2.78 2.69 5,000 0 0.1
07/01/2013
2.78
 5,420 2.79 2.79 2.73 810 0 0.0
04/01/2013
2.79
 6,610 2.71 2.79 2.66 5,190 0 0.1
03/01/2013
2.71
 740 2.75 2.75 2.71 680 0 0.0
02/01/2013
2.75
 4,260 2.62 2.75 2.62 3,060 0 0.1
28/12/2012
2.62
 19,030 2.62 2.75 2.62 0 0 0
27/12/2012
2.62
 12,520 2.73 2.82 2.62 1,500 0 0.0
26/12/2012
2.73
 6,770 2.73 2.75 2.73 4,000 370 0.1
25/12/2012
2.73
 5,760 2.81 2.82 2.73 1,700 0 0.0
24/12/2012
2.81
 3,160 2.85 2.85 2.72 1,500 0 0.0
21/12/2012
2.85
 10 2.82 2.85 2.85 0 0 0
20/12/2012
2.82
 6,890 2.83 2.83 2.72 100 0 0.0
19/12/2012
2.83
 2,790 2.83 2.83 2.73 430 0 0.0
18/12/2012
2.83
 1,900 2.83 2.83 2.83 0 0 0
17/12/2012
2.83
 3,420 2.76 2.83 2.76 500 0 0.0
14/12/2012
2.76
 5,500 2.76 2.78 2.76 0 0 0
13/12/2012
2.76
 6,060 2.73 2.76 2.69 600 1,000 0.0
12/12/2012
2.73
 1,040 2.69 2.73 2.69 1,000 0 0.0
11/12/2012
2.69
 1,010 2.69 2.76 2.69 0 1,000 0.0
10/12/2012
2.69
 180 2.69 2.76 2.64 0 0 0
07/12/2012
2.69
 2,050 2.71 2.71 2.64 900 0 0.0
06/12/2012
2.71
 4,230 2.72 2.72 2.59 1,120 0 0.0
05/12/2012
2.72
 1,800 2.64 2.72 2.69 1,780 0 0.0
04/12/2012
2.64
 5,560 2.76 2.76 2.64 0 0 0
03/12/2012
2.76
 230 2.73 2.76 2.73 200 0 0.0
30/11/2012
2.73
 610 2.71 2.73 2.72 0 0 0
29/11/2012
2.71
 3,710 2.65 2.78 2.66 0 0 0
28/11/2012
2.65
 30 2.76 2.88 2.65 0 90,000 -1.7
27/11/2012
2.76
 1,030 2.89 2.89 2.75 0 0 0
26/11/2012
2.89
 11,000 2.89 2.89 2.89 11,000 0 0.2
23/11/2012
2.89
 100 2.82 2.89 2.89 100 0 0.0
22/11/2012
2.82
 12,180 2.82 2.82 2.71 0 102,160 -2.0
21/11/2012
2.82
 60,700 2.69 2.82 2.72 5,700 330,100 -6.2
20/11/2012
2.69
 700 2.69 2.69 2.69 0 0 0
19/11/2012
2.69
 50 2.68 2.75 2.68 0 0 0
16/11/2012
2.68
 1,410 2.65 2.68 2.66 0 0 0
15/11/2012
2.65
 530 2.71 2.79 2.65 0 0 0
14/11/2012
2.71
 10 2.61 2.71 2.71 0 0 0
13/11/2012
2.61
 10 2.51 2.61 2.61 0 0 0
12/11/2012
2.51
 2,310 2.62 2.71 2.51 2,270 0 0.0
09/11/2012
2.62
 910 2.55 2.62 2.55 210 0 0.0

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