Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	50.20	221,500	49.50	50.50	49.45	9,202	86,600	-3.9
12/03/2026	49.80	287,100	50.80	50.90	49.75	25,800	53,500	-1.4
11/03/2026	53.10	209,800	52.80	53.40	52.70	11,200	48,100	-2.0
10/03/2026	52.50	252,700	52.60	52.80	51.80	156,300	80,600	3.8
09/03/2026	50.40	707,500	51.50	51.90	49.85	156,300	80,600	3.8
06/03/2026	53.60	155,500	54	54.10	53.40	50,900	20,200	1.7
05/03/2026	54	156,900	54	54.40	53.60	29,200	5,600	1.3
04/03/2026	53.40	323,900	54	54	52.40	20,100	24,500	-0.2
03/03/2026	53.50	307,000	54.30	55.50	53.50	103,600	41,100	3.4
02/03/2026	54.80	574,900	53.90	55.90	53.20	125,000	141,500	-0.9
27/02/2026	54.50	284,800	54.40	54.60	53.80	55,600	31,300	1.3
26/02/2026	54.40	416,800	53.80	54.60	53.60	75,000	182,200	-5.8
25/02/2026	53.80	257,500	53.80	54.30	53.30	34,500	48,200	-0.7
24/02/2026	53.80	230,900	53.20	54.40	53.10	85,700	33,700	2.8
23/02/2026	53.10	408,300	53	55	52.90	47,200	4,600	2.3
13/02/2026	52.90	202,000	52.30	53.40	51.80	22,300	13,400	0.5
12/02/2026	52.10	81,700	51.90	52.40	51.50	8,200	5,400	0.1
11/02/2026	51.90	88,000	52.10	52.10	51.50	18,900	8,900	0.5
10/02/2026	51.30	217,700	51.60	52.10	51.30	25,400	13,900	0.6
09/02/2026	51.50	224,700	52.40	52.40	51.20	39,000	70,800	-1.7
06/02/2026	51.10	410,400	52.60	52.60	51.10	39,000	70,800	-1.7
05/02/2026	52.60	520,700	55	55	52.60	97,800	289,900	-10.3
04/02/2026	55	1,058,100	52.50	55.90	52.10	126,300	361,600	-12.7
03/02/2026	52.30	446,800	51.40	52.70	51.30	125,000	141,500	-0.9
02/02/2026	51.30	166,500	51.70	52.20	51.20	51,700	32,400	1.0
30/01/2026	51.50	163,000	51.90	52.20	51.30	23,000	43,400	-1.1
29/01/2026	51.80	87,700	51	51.80	50.90	21,700	7,300	0.7
28/01/2026	51.10	115,600	51	51.50	50.70	12,100	13,100	-0.1
27/01/2026	51	127,800	51	51.60	50.90	15,400	29,000	-0.7
26/01/2026	51	248,300	51.80	52.80	50.80	32,400	55,400	-1.2
23/01/2026	51.90	93,500	52.40	52.40	51.70	9,400	21,500	-0.6
22/01/2026	52.20	145,400	51.90	52.20	51.60	40,300	5,400	1.8
21/01/2026	51.40	265,100	52.60	52.80	51.40	29,800	32,400	-0.1
20/01/2026	52.80	314,100	52.50	53.50	52	90,400	29,900	3.2
19/01/2026	52.30	216,200	52.20	52.70	51.90	25,300	35,300	-0.5
16/01/2026	52.90	382,600	52.90	53	52	66,200	44,100	1.2
15/01/2026	53	263,400	53.90	54	52.40	30,300	14,100	0.9
14/01/2026	53.80	598,300	52.70	53.90	52.60	91,600	42,600	2.6
13/01/2026	52.20	609,700	50.80	53.50	50.10	142,500	26,300	6.0
12/01/2026	50.40	333,500	50.70	51.20	50.10	35,300	29,600	0.3
09/01/2026	50.90	217,700	50.80	51.20	50.10	67,000	13,400	2.7
08/01/2026	50.80	449,000	51.30	51.30	49.90	135,100	9,900	6.3
07/01/2026	51	255,900	51.30	51.30	50.30	52,300	3,600	2.5
06/01/2026	51.20	323,400	51.50	51.90	50.70	85,900	62,900	1.2
05/01/2026	51.50	394,300	50	52.50	50	1,100	67,400	-3.4
31/12/2025	49.70	462,000	49.60	51.50	49.60	86,900	30,400	2.8
30/12/2025	49.60	98,300	49.65	50	49	15,000	8,000	0.3
29/12/2025	49.65	139,200	49.25	49.80	48.50	33,300	40,900	-0.4
26/12/2025	48.90	330,900	49.90	49.90	48.30	41,000	8,800	1.6
25/12/2025	49.90	186,800	50.50	50.70	49.90	20,800	52,300	-1.6
24/12/2025	50.50	312,100	49.40	50.50	49.40	100,100	20,000	4.0
23/12/2025	49.80	580,300	51.40	51.40	49.75	16,300	55,300	-2.0
22/12/2025	51.30	272,000	50.90	51.60	50.50	1,700	16,800	-0.8
19/12/2025	50.70	400,200	52.40	52.40	50.30	1,400	136,400	-6.9
18/12/2025	51.70	680,900	52.10	52.10	50.30	95,700	63,400	1.6
17/12/2025	52.10	514,100	53.70	53.70	51	14,800	156,700	-7.5
16/12/2025	53.90	277,600	53.10	53.90	52.10	10,200	94,800	-4.5
15/12/2025	52.80	455,100	52.40	54	52.30	70,600	69,400	0.0
12/12/2025	52	578,100	54.90	54.90	51.90	87,300	3,900	4.4
11/12/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/12/2025	54.10	322,800	55.10	57	54.10	3,100	52,100	-2.7
10/12/2025	55.00	1,140,800	57.41	58.13	53.93	143,100	161,000	-1.2
09/12/2025	57.95	1,081,600	61.35	61.53	57.41	91,100	27,900	4.1
08/12/2025	61.71	1,067,800	59.92	62.42	59.56	46,500	52,700	-0.5
05/12/2025	60.28	1,560,800	61.17	61.26	59.11	62,700	51,600	0.7
04/12/2025	57.41	1,078,700	58.40	60.63	57.24	111,600	241,200	-8.6
03/12/2025	56.70	557,100	57.24	58.40	56.43	68,200	27,600	2.6
02/12/2025	56.70	1,860,800	54.55	56.70	54.28	63,900	179,200	-7.3
01/12/2025	53.03	1,432,700	50.08	53.03	50.08	41,800	81,400	-2.4
28/11/2025	49.63	499,000	48.29	50.26	48.29	49,500	26,900	1.2
27/11/2025	48.38	116,000	47.67	48.47	47.49	16,200	1,400	0.8
26/11/2025	47.67	209,100	48.92	48.92	47.67	2,200	25,400	-1.3
25/11/2025	48.11	729,300	46.59	48.92	46.59	101,800	7,000	5.1
24/11/2025	46.77	70,200	46.95	47.22	46.50	700	7,400	-0.4
21/11/2025	47.13	56,400	46.95	47.22	46.68	3,100	5,100	-0.1
20/11/2025	47.40	53,200	47.67	47.67	46.95	5,200	7,000	-0.1
19/11/2025	47.40	101,300	47.40	47.76	47.13	3,700	5,900	-0.1
18/11/2025	47.40	350,800	46.50	47.40	46.41	23,100	172,300	-7.8
17/11/2025	46.41	85,800	46.68	46.68	46.24	0	31,100	-1.6
14/11/2025	46.33	106,800	46.50	46.59	46.33	3,300	71,100	-3.5
13/11/2025	46.41	66,400	46.59	46.59	46.06	2,800	33,500	-1.6
12/11/2025	46.33	80,600	46.24	46.50	45.97	0	30,900	-1.6
11/11/2025	46.41	78,300	46.33	46.41	45.88	0	49,600	-2.6
10/11/2025	46.15	85,600	46.24	46.41	46.06	0	26,900	-1.4
07/11/2025	46.15	92,600	47.40	47.40	46.15	400	20,000	-1.0
06/11/2025	47.40	40,400	46.77	47.49	46.59	1,400	6,600	-0.3
05/11/2025	46.77	57,200	46.59	46.77	46.41	6,500	4,200	0.1
04/11/2025	46.59	168,200	46.77	47.22	46.15	1,600	45,400	-2.3
03/11/2025	46.95	138,800	47.40	47.85	46.95	2,700	10,800	-0.4
31/10/2025	47.85	244,300	48.11	48.11	47.40	11,000	19,200	-0.4
30/10/2025	48.29	383,400	49.01	50.08	47.67	40,400	132,300	-4.9
29/10/2025	48.65	261,400	47.85	49.01	47.67	54,600	1,600	2.9
28/10/2025	47.76	56,400	47.85	47.85	47.22	200	6,000	-0.3
27/10/2025	47.40	75,200	48.02	48.02	47.40	15,700	1,600	0.8
24/10/2025	47.67	77,600	47.31	47.85	46.95	10,600	1,500	0.5
23/10/2025	46.95	54,600	47.31	47.31	46.77	17,300	800	0.9
22/10/2025	46.95	52,200	45.97	46.95	45.97	7,300	1,300	0.3
21/10/2025	46.41	146,400	45.88	46.68	45.25	11,700	500	0.6
20/10/2025	45.88	309,000	47.22	47.22	45.43	1,600	83,600	-4.2
17/10/2025	47.22	68,900	47.40	47.67	47.13	4,000	6,100	-0.1
16/10/2025	47.40	44,900	47.04	47.40	47.04	1,000	9,000	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.10	-4.05%	4,945,300	202,400	10.5	49.80 54.80 50.20
2 tháng (2026-01-12)	-0.60	-1.19%	11,954,400	-38,000	-2.7	49.80 55 50.20
3 tháng (2025-12-15)	-3	-5.68%	18,304,200	-99,200	-6.6	48.90 55 50.20
6 tháng (2025-09-15)	0.26	0.52%	37,119,600	-754,400	-42.8	45.88 61.71 50.20
12 tháng (2025-03-18)	-1.94	-3.75%	79,416,400	-8,046,115	-354.0	37.23 61.71 50.20
24 tháng (2024-03-25)	11.78	31%	129,585,400	-5,023,044	-188.4	35.77 61.71 50.20
36 tháng (2023-03-29)	13.09	35.65%	146,774,900	-4,068,919	-126.6	34.82 61.71 50.20
60 tháng (2021-04-08)	24.63	97.85%	219,805,300	-7,969,358	-325.6	23.09 61.71 50.20

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH