CTCP Tập đoàn Thiên Long (tlg)

57.30
-0.40
(-0.69%)
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
(2024-10-15) 		11.20 21.01% 6,329,500 1,111,376 65.7
52.60
64.80
64.50
2 tháng
(2024-09-16) 		11.80 22.39% 11,935,200 2,039,666 116.1
51.70
64.80
64.50
3 tháng
(2024-08-16) 		12.54 24.14% 17,429,200 -207,043 116.5
51.70
64.80
64.50
6 tháng
(2024-05-20) 		14.12 28.02% 24,566,800 -1,047,923 69.6
49.06
64.80
64.50
12 tháng
(2023-11-20) 		15 30.30% 34,772,100 -1,512,578 49.0
44.88
64.80
64.50
24 tháng
(2022-11-25) 		20.55 46.76% 53,889,200 1,234,221 202.8
42.56
64.80
64.50
36 tháng
(2021-11-30) 		20.32 46% 100,643,800 -2,907,276 -33.6
34.57
64.80
64.50
60 tháng
(2019-12-11) 		30.87 91.78% 152,835,990 -8,889,067 -209.8
21.26
64.80
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
46.54
 0 46.54 46.54 46.54 0 0 0
21/06/2018
46.54
 0 46.54 46.54 46.54 128,000 128,000 0
20/06/2018
46.54
 640 46.73 46.73 45.36 620 0 0.1
19/06/2018
46.73
 0 46.73 46.73 46.73 0 0 0
18/06/2018
46.73
 40 46.54 46.96 45.36 20 0 0.0
15/06/2018
46.54
 1,960 46.30 47.20 46.30 1,950 1,190 0.1
14/06/2018
46.30
 1,010 47.10 47.10 45.36 800 0 0.1
13/06/2018
47.10
 0 47.10 47.10 47.10 0 0 0
12/06/2018
47.10
 0 47.10 47.10 47.10 0 0 0
11/06/2018
47.10
 560 45.36 47.20 45.36 30 0 0.0
08/06/2018
45.36
 460 45.36 45.50 45.36 0 0 0
07/06/2018
45.36
 1,250 46.30 46.30 45.36 1,220 0 0.1
06/06/2018
46.30
 20 46.30 46.30 46.30 25,000 25,000 0
05/06/2018
46.30
 1,460 46.40 46.40 46.30 1,460 1,280 0.0
04/06/2018
46.40
 2,630 46.54 47.25 46.40 2,610 2,620 -0.0
01/06/2018
46.54
 4,450 45.83 47.15 45.73 4,450 2,360 0.2
31/05/2018
45.83
 270 45.83 45.83 45.83 270 0 0.0
30/05/2018
45.83
 520 46.25 46.25 44.98 390 0 0.0
29/05/2018
46.25
 0 46.25 46.25 46.25 0 0 0
28/05/2018
46.25
 20 43.94 46.25 46.25 20 0 0.0
25/05/2018
43.94
 2,110 44.88 44.88 43.94 0 2,110 -0.2
24/05/2018
44.88
 1,290 45.12 46.44 43.94 590 1,000 -0.0
23/05/2018
45.12
 70 47.15 47.15 45.03 20 50 -0.0
22/05/2018
47.15
 1,730 46.49 47.15 44.93 580 1,000 -0.0
21/05/2018
46.49
 280 47.15 47.15 44.46 110 0 0.0
18/05/2018
47.15
 310 44.84 47.25 43.51 220 0 0.0
17/05/2018
44.84
 1,040 46.58 46.87 43.32 30 210 -0.0
16/05/2018
46.58
 1,290 45.36 47.25 46.58 1,270 0 0.1
15/05/2018
45.36
 170 44.55 45.73 45.21 70 0 0.0
14/05/2018
44.55
 200 45.36 46.63 44.55 10 0 0.0
11/05/2018
45.36
 60 44.88 46.68 44.41 40 10 0.0
10/05/2018
44.88
 260 44.88 47.25 44.88 60 170 -0.0
09/05/2018
44.88
 250 44.88 45.78 42.52 30 220 -0.0
08/05/2018
44.88
 410 44.88 45.83 44.88 350 60 0.0
07/05/2018
44.88
 710 45.83 45.83 44.41 10 430 -0.0
04/05/2018
45.83
 140 45.83 45.83 43.99 20 0 0.0
03/05/2018
45.83
 90 44.88 45.83 44.65 50 0 0.0
02/05/2018
44.88
 30 47.25 47.25 44.88 0 30 -0.0
27/04/2018
47.25
 180 45.92 47.25 45.83 180 0 0.0
26/04/2018
45.92
 0 45.92 45.92 45.92 0 0 0
24/04/2018
45.92
 190 46.06 46.06 44.88 110 0 0.0
23/04/2018
46.06
 1,280 45.45 46.06 45.36 590 250 0.0
20/04/2018
45.45
 330 45.83 48.66 45.45 70 0 0.0
19/04/2018
45.83
 20 46.30 46.30 45.40 10 0 0.0
18/04/2018
46.30
 640 49.14 49.14 45.78 20 0 0.0
17/04/2018
49.14
 230 49.14 49.14 45.78 80 0 0.0
16/04/2018
49.14
 150 46.06 49.28 46.25 150 0 0.0
13/04/2018
46.06
 3,850 46.06 46.63 44.88 50 3,700 -0.3
12/04/2018
46.06
 50 46.30 46.73 46.06 28,170 28,160 0.0
11/04/2018
46.30
 30 46.54 46.54 46.30 10 0 0.0
10/04/2018
46.54
 210 46.77 46.77 46.49 0 0 0
09/04/2018
46.77
 180 46.82 47.44 46.77 50 0 0.0
06/04/2018
46.82
 50 46.82 46.82 46.77 30 0 0.0
05/04/2018
46.82
 10 46.82 46.82 46.82 0 0 0
04/04/2018
46.82
 420 47.01 47.01 45.31 30 0 0.0
03/04/2018
47.01
 530 47.20 47.20 45.64 130 0 0.0
02/04/2018
47.20
 16,540 46.54 47.20 46.54 16,040 15,980 0.0
30/03/2018
46.54
 420 47.39 47.39 45.31 40 40 0
29/03/2018
47.39
 750 46.21 47.67 46.30 750 720 0.0
28/03/2018
46.21
 80 46.25 48.14 46.21 10 30 -0.0
27/03/2018
46.25
 3,150 46.25 46.25 46.11 2,900 0 0.3
26/03/2018
46.25
 70 46.25 47.48 46.25 20 0 0.0
23/03/2018
46.25
 350 47.48 47.48 46.25 10 10 0
22/03/2018
47.48
 250 47.48 47.48 47.48 250 0 0.0
21/03/2018
47.48
 2,900 47.67 48.14 45.36 50 2,870 -0.3
20/03/2018
47.67
 810 47.20 47.67 45.45 10 800 -0.1
19/03/2018
47.20
 1,210 47.72 47.72 45.88 50 160 -0.0
16/03/2018
47.72
 410 47.95 47.95 47.25 230 10 0.0
15/03/2018
47.95
 330 48.14 48.14 44.88 240 0 0.0
14/03/2018
48.14
 230 47.44 48.14 45.97 200 0 0.0
13/03/2018
47.44
 880 47.62 47.62 45.88 520 590 -0.0
12/03/2018
47.62
 13,010 47.91 47.91 47.62 12,860 12,680 0.0
09/03/2018
47.91
 270 48.05 48.05 45.83 180 0 0.0
08/03/2018
48.05
 1,410 48.10 48.10 44.88 160 0 0.0
07/03/2018
48.10
 110 48.19 48.19 46.49 40 0 0.0
06/03/2018
48.19
 0 48.19 48.19 48.19 0 0 0
05/03/2018
48.19
 1,140 48.19 48.57 46.30 20 0 0.0
02/03/2018
48.19
 220 47.25 48.62 47.25 90 10 0.0
01/03/2018
47.25
 290 48.14 48.14 47.25 30 50 -0.0
28/02/2018
48.14
 140 47.25 48.62 47.25 100 90 0.0
27/02/2018
47.25
 220 49.09 49.09 47.20 0 200 -0.0
26/02/2018
49.09
 730 47.72 49.09 46.35 630 0 0.1
23/02/2018
47.72
 20 47.67 47.72 47.67 20 0 0.0
22/02/2018
47.67
 5,880 49.09 49.09 46.30 2,560 5,840 -0.3
21/02/2018
49.09
 5,150 47.81 49.14 46.73 4,840 3,780 0.1
13/02/2018
47.81
 170 47.15 47.91 47.81 70 0 0.0
12/02/2018
47.15
 160 46.30 48.90 46.30 90 0 0.0
09/02/2018
46.30
 310 47.25 47.25 45.36 130 10 0.0
08/02/2018
47.25
 310 47.67 48.14 47.25 310 0 0.0
07/02/2018
47.67
 490 46.68 48.33 44.08 210 80 0.0
06/02/2018
46.68
 10,700 45.83 46.96 42.66 8,850 8,600 0.0
05/02/2018
45.83
 310 46.77 46.77 45.36 40 0 0.0
02/02/2018
46.77
 680 45.83 47.10 46.06 420 0 0.0
01/02/2018
45.83
 890 47.25 48.57 45.83 80 0 0.0
31/01/2018
47.25
 140 48.14 48.14 47.25 50 30 0.0
30/01/2018
48.14
 6,330 48.19 48.19 47.25 6,030 3,300 0.3
29/01/2018
48.19
 8,520 46.77 48.19 45.83 6,750 7,890 -0.1
26/01/2018
46.77
 280 48.66 48.66 46.77 200 0 0.0
25/01/2018
48.66
 540 48.66 49.32 46.30 190 0 0.0
22/01/2018
48.66
 120 49.32 49.32 47.25 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |