CTCP Tập đoàn Thiên Long (tlg)

53.90
1.10
(2.08%)
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
(2024-08-20) 		-1.02 -1.90% 5,754,700 -2,107,100 7.9
52.20
55.88
52.80
2 tháng
(2024-07-22) 		-0.92 -1.72% 9,334,300 -4,031,089 -95.0
49.06
55.88
52.80
3 tháng
(2024-06-21) 		1.14 2.21% 11,798,500 -3,730,189 -79.8
49.06
55.88
52.80
6 tháng
(2024-03-25) 		3.79 7.74% 16,064,200 -2,756,469 -29.9
46.11
55.88
52.80
12 tháng
(2023-09-25) 		-0.24 -0.44% 24,842,700 -3,358,444 -56.8
44.88
55.88
52.80
24 tháng
(2022-09-30) 		2.07 4.07% 57,763,300 1,467,702 203.7
34.57
60.01
52.80
36 tháng
(2021-10-05) 		15.81 42.73% 93,177,300 -4,289,942 -120.1
34.57
64.67
52.80
60 tháng
(2019-10-16) 		13.69 35.01% 142,273,590 -11,122,773 -333.5
21.26
64.67
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
32.58
 48,700 32.83 32.83 31.98 2,200 900 0.0
06/07/2021
32.83
 241,700 32.96 34.28 32.83 35,200 2,700 1.3
05/07/2021
32.96
 67,100 32.83 32.96 32.49 35,200 2,500 1.2
02/07/2021
32.83
 78,400 33.00 33.05 32.75 40,200 0 1.5
01/07/2021
33.00
 55,900 33.09 33.17 32.75 3,000 500 0.1
30/06/2021
33.09
 110,600 32.41 33.17 32.41 1,200 0 0.0
29/06/2021
32.41
 73,500 32.92 33.00 32.41 2,800 2,300 0.0
28/06/2021
32.92
 17,900 32.49 32.92 32.49 4,200 0 0.2
25/06/2021
32.49
 213,800 32.41 33.43 32.24 158,400 0 6.1
24/06/2021
32.41
 104,200 32.41 33.09 32.07 65,000 3,500 2.4
23/06/2021
32.41
 132,800 33.39 33.39 31.98 34,400 3,700 1.2
22/06/2021
33.39
 226,700 32.75 33.73 32.32 150,800 3,200 5.8
21/06/2021
32.75
 56,400 32.92 32.92 32.15 3,300 1,700 0.1
18/06/2021
32.92
 388,200 31.68 33.00 31.47 9,200 277,811 -9.6
17/06/2021
31.68
 253,100 31.47 31.68 30.96 114,000 21,100 3.4
16/06/2021
31.47
 96,500 31.64 31.64 31.13 1,700 9,700 -0.3
15/06/2021
31.64
 34,600 31.72 31.72 31.55 100 2,000 -0.1
14/06/2021
31.72
 84,200 31.90 31.90 31.64 0 508,300 -17.8
11/06/2021
31.90
 90,800 31.81 31.98 31.72 12,500 17,900 -0.2
10/06/2021
31.81
 35,600 31.85 31.85 31.55 0 400 -0.0
09/06/2021
31.85
 85,000 32.07 32.07 31.55 20,000 4,100 0.6
08/06/2021
32.07
 118,400 32.11 32.15 31.13 50,000 600 1.8
07/06/2021
32.11
 82,600 32.15 32.15 31.55 46,000 900 1.7
04/06/2021
32.15
 231,700 32.41 32.41 31.51 49,600 200 1.8
03/06/2021
32.41
 31,900 32.83 32.88 32.32 100 0 0.0
02/06/2021
32.83
 103,100 31.72 33.17 31.55 36,100 315,000 -9.7
01/06/2021
31.72
 42,300 32.07 32.07 31.55 467,000 650,000 -6.4
31/05/2021
32.07
 69,900 33.26 33.26 31.81 300 1,200 -0.0
28/05/2021
33.26
 105,800 33.26 33.34 32.58 45,000 38,800 0.2
27/05/2021
33.26
 73,100 33.26 33.60 32.49 30,800 17,400 0.5
26/05/2021
33.26
 256,100 31.55 33.73 31.13 120,000 84,200 1.4
25/05/2021
31.55
 66,000 31.81 31.85 31.30 28,300 28,100 0.0
24/05/2021
31.81
 65,800 31.81 31.90 31.30 0 7,400 -0.3
21/05/2021
31.81
 162,100 29.76 31.81 29.42 115,400 60,800 2.0
20/05/2021
29.76
 84,600 29.76 29.76 29.00 40,000 2,200 1.3
19/05/2021
29.76
 32,700 29.81 29.85 29.46 100 4,100 -0.1
18/05/2021
29.81
 29,000 30.10 30.10 29.76 10,900 7,500 0.1
17/05/2021
30.10
 72,800 30.02 30.10 29.68 14,200 17,500 -0.1
14/05/2021
30.02
 60,100 29.85 30.06 29.81 21,800 25,800 -0.1
13/05/2021
29.85
 58,800 30.36 30.36 29.81 3,800 2,900 0.0
12/05/2021
30.36
 75,500 30.19 30.40 29.93 33,400 25,800 0.3
11/05/2021
30.19
 51,100 30.32 30.32 29.76 2,000 5,300 -0.1
10/05/2021
30.32
 121,500 30.36 30.36 29.68 8,300 4,000 0.2
07/05/2021
30.36
 77,700 30.53 30.53 30.06 3,500 14,800 -0.4
06/05/2021
30.53
 86,100 30.87 30.87 30.32 33,500 9,400 0.9
05/05/2021
30.87
 136,600 31.13 31.13 30.27 2,200 12,800 -0.4
04/05/2021
31.13
 89,700 31.55 31.55 30.66 5,000 2,600 0.1
29/04/2021
31.55
 105,400 31.13 31.72 31.13 9,100 36,500 -1.0
28/04/2021
31.13
 194,700 29.76 31.47 29.59 500 132,230 -4.7
27/04/2021
29.76
 82,400 30.45 30.45 29.59 10,000 31,500 -0.8
26/04/2021
30.45
 44,100 31.13 31.13 30.27 0 19,700 -0.7
23/04/2021
31.13
 32,700 31.13 31.13 31.04 1,100 19,500 -0.7
22/04/2021
31.13
 62,400 31.55 31.55 31.04 1,200 23,900 -0.8
20/04/2021
31.55
 56,200 31.55 31.64 31.47 1,100 43,200 -1.6
19/04/2021
31.55
 58,900 31.64 31.64 31.38 1,200 34,000 -1.2
16/04/2021
31.64
 87,700 31.98 32.07 31.55 100 531,600 -18.7
15/04/2021
31.98
 47,400 32.53 32.53 31.98 1,200 10,500 -0.4
14/04/2021
32.53
 32,300 32.58 32.58 32.24 1,000 15,500 -0.6
13/04/2021
32.58
 99,500 32.58 32.71 32.41 0 73,400 -2.8
12/04/2021
32.58
 94,200 32.49 32.62 32.45 0 37,100 -1.4
09/04/2021
32.49
 34,100 32.45 32.62 32.41 1,400 7,300 -0.2
08/04/2021
32.45
 33,600 32.71 32.79 32.45 0 14,200 -0.5
07/04/2021
32.71
 29,900 32.79 32.79 32.49 100 12,400 -0.5
06/04/2021
32.79
 64,600 33.05 33.05 32.79 0 54,100 -2.1
05/04/2021
33.05
 21,000 33.05 33.09 33.00 0 700 -0.0
02/04/2021
33.05
 55,400 32.83 33.43 32.83 0 29,200 -1.1
01/04/2021
32.83
 21,100 32.79 32.88 32.66 0 10,400 -0.4
31/03/2021
32.79
 37,500 32.58 32.88 32.41 2,000 31,400 -1.1
30/03/2021
32.58
 47,300 32.49 32.62 32.32 400 9,800 -0.4
29/03/2021
32.49
 39,800 32.49 32.58 32.41 1,500 29,600 -1.1
26/03/2021
32.49
 58,500 32.75 32.75 32.32 100 7,400 -0.3
25/03/2021
32.75
 21,200 32.83 32.92 32.75 0 3,300 -0.1
24/03/2021
32.83
 31,900 32.92 32.92 32.66 0 2,000 -0.1
23/03/2021
32.92
 25,100 33.39 33.39 32.92 100 4,100 -0.2
22/03/2021
33.39
 29,300 33.39 33.52 33.39 0 1,500 -0.1
19/03/2021
33.39
 18,400 33.26 33.47 33.26 1,600 600 0.0
18/03/2021
33.26
 31,600 33.09 33.43 33.17 100 100 0
17/03/2021
33.09
 38,200 33.05 33.17 33.05 200 11,000 -0.4
16/03/2021
33.05
 36,300 33.34 33.39 33.05 5,000 20,800 -0.6
15/03/2021
33.34
 27,300 33.39 33.56 33.26 3,000 600 0.1
12/03/2021
33.39
 22,700 33.47 33.52 33.26 8,000 1,100 0.3
11/03/2021
33.47
 37,300 33.17 33.77 33.26 200 1,500 -0.1
10/03/2021
33.17
 18,400 33.00 33.34 33.00 0 100 -0.0
09/03/2021
33.00
 13,100 33.43 33.43 32.83 0 2,000 -0.1
08/03/2021
33.43
 32,000 33.43 33.60 33.17 5,000 3,300 0.1
05/03/2021
33.43
 21,900 34.11 34.11 33.09 0 4,300 -0.2
04/03/2021
34.11
 92,300 33.86 34.11 33.69 65,000 1,700 2.5
03/03/2021
33.86
 98,900 33.26 34.11 33.09 61,200 26,700 1.4
02/03/2021
33.26
 98,800 33.26 33.34 33.05 51,000 76,500 -1.0
01/03/2021
33.26
 318,700 33.09 33.34 30.79 150,100 263,200 -4.2
26/02/2021
33.09
 16,500 33.00 33.13 32.75 1,200 500 0.0
25/02/2021
33.00
 93,400 32.79 33.00 32.71 0 26,600 -1.0
24/02/2021
32.79
 127,800 33.09 33.26 32.79 101,000 130,800 -1.1
23/02/2021
33.09
 32,100 33.47 33.60 32.83 5,400 1,700 0.1
22/02/2021
33.47
 39,500 33.94 34.03 32.92 100 2,800 -0.1
19/02/2021
33.94
 26,200 34.37 34.37 33.26 1,000 700 0.0
18/02/2021
34.37
 11,900 34.11 34.92 34.11 100 800 -0.0
17/02/2021
34.11
 22,600 34.97 34.97 33.69 23,140 23,830 -0.3
09/02/2021
34.97
 75,500 32.92 34.97 32.83 50,300 2,300 1.9
08/02/2021
32.92
 88,900 33.56 33.56 32.83 0 7,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |