Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	37.13	108,200	36.93	38.09	36.13	44,200	4,400	1.9
01/12/2021	36.93	33,800	38.32	38.32	36.93	15,000	2,300	0.6
30/11/2021	38.32	130,700	36.82	39.24	35.78	92,400	5,300	4.2
29/11/2021	36.82	153,500	35.86	37.32	33.93	51,900	2,200	1.7
26/11/2021	35.86	41,300	36.43	36.43	35.39	2,500	4,100	-0.1
25/11/2021	36.43	63,100	36.82	36.82	35.70	7,300	4,100	0.1
24/11/2021	36.82	282,300	34.43	36.82	33.63	121,300	600	5.6
23/11/2021	34.43	71,900	33.16	34.43	33.09	26,500	100	1.2
22/11/2021	33.16	105,200	33.63	33.70	33.09	52,500	3,100	2.1
19/11/2021	33.63	122,000	34.16	34.39	33.63	74,000	2,400	3.2
18/11/2021	34.16	86,600	34.16	34.47	33.78	46,300	12,200	1.5
17/11/2021	34.16	280,400	33.47	35.01	33.47	146,800	4,000	6.3
16/11/2021	33.47	87,400	33.78	33.86	33.09	10,100	100	0.4
15/11/2021	33.78	118,000	33.47	33.89	33.32	17,900	0	0.8
12/11/2021	33.47	88,200	33.78	34.39	33.43	15,200	2,900	0.5
11/11/2021	33.78	59,100	34.63	34.86	32.78	16,100	800	0.7
10/11/2021	34.63	95,800	33.86	35.39	33.51	36,200	0	1.6
09/11/2021	33.86	60,200	34.24	34.24	33.70	1,700	0	0.1
08/11/2021	34.24	198,200	33.24	34.24	33.09	19,200	39,700	-0.9
05/11/2021	33.24	75,900	33.47	33.47	32.97	6,800	25,400	-0.8
04/11/2021	33.47	141,600	32.47	33.55	32.70	3,600	30,500	-1.0
03/11/2021	32.47	191,100	32.24	33.39	31.93	1,000	51,600	-2.1
02/11/2021	32.24	105,000	31.97	32.32	31.55	2,000	41,300	-1.6
01/11/2021	31.97	77,800	32.28	32.32	31.59	2,000	4,700	-0.1
29/10/2021	32.28	132,000	32.86	32.86	32.28	0	1,400	-0.1
28/10/2021	32.86	82,000	32.97	33.09	32.32	0	600	-0.0
27/10/2021	32.97	45,900	32.78	33.05	32.39	5,200	0	0.2
26/10/2021	32.78	62,000	33.09	33.09	31.78	700	1,000	-0.0
25/10/2021	33.09	32,000	33.32	33.78	32.93	0	100	-0.0
22/10/2021	33.32	50,900	33.09	33.39	32.97	600	600	-0.0
21/10/2021	33.09	48,000	33.09	33.55	33.09	0	600	-0.0
20/10/2021	33.09	98,800	32.86	33.86	32.70	800	1,300	-0.0
19/10/2021	32.86	28,700	33.01	33.24	32.86	0	2,000	-0.1
18/10/2021	33.01	47,600	33.28	33.47	32.93	20,000	700	0.8
15/10/2021	33.28	40,000	33.39	33.47	33.16	200	300	-0.0
14/10/2021	33.39	25,200	33.63	33.63	33.36	0	1,500	-0.1
13/10/2021	33.63	33,300	33.78	34.05	33.32	0	5,500	-0.2
12/10/2021	33.78	75,700	33.78	34.05	32.93	6,300	300	0.3
11/10/2021	33.78	50,800	33.78	34.16	33.32	0	500	0
08/10/2021	33.78	87,500	34.24	34.24	33.51	21,800	3,800	0.8
07/10/2021	34.24	229,200	32.55	34.43	32.55	111,500	900	4.9
06/10/2021	32.55	30,500	32.09	32.93	32.16	9,100	2,100	0.3
05/10/2021	32.09	80,400	32.01	33.09	31.70	19,100	400	0.8
04/10/2021	32.01	47,500	31.74	32.32	31.62	100	300	-0.0
01/10/2021	31.74	64,800	31.89	32.32	31.62	70,209	59,209	0.5
30/09/2021	31.89	42,700	31.74	32.32	31.55	200	1,300	-0.0
29/09/2021	31.74	44,800	32.16	32.16	31.28	400	2,600	-0.1
28/09/2021	32.16	50,000	31.43	32.20	30.93	13,000	1,800	0.5
27/09/2021	31.43	114,700	31.97	32.24	31.05	32,800	42,900	-0.4
24/09/2021	31.97	86,900	32.70	32.70	31.93	30,000	7,100	1.0
23/09/2021	32.70	119,900	32.93	33.20	32.01	27,300	73,300	-1.9
22/09/2021	32.93	101,100	31.78	33.09	31.47	51,900	3,800	2.1
21/09/2021	31.78	115,100	32.43	32.43	31.16	4,200	3,500	0.0
20/09/2021	32.43	64,700	32.62	32.78	31.70	1,500	8,000	-0.3
17/09/2021	32.62	74,800	32.01	32.66	32.09	41,300	0	1.7
16/09/2021	32.01	187,400	32.93	33.55	32.01	18,500	157,100	-5.8
15/09/2021	32.93	42,200	32.70	33.05	32.32	1,700	5,000	-0.1
14/09/2021	32.70	97,600	32.78	33.09	32.70	23,100	0	1.0
13/09/2021	32.78	135,300	33.70	33.70	32.74	21,800	24,800	-0.1
10/09/2021	33.70	35,900	33.70	33.78	33.39	10,000	100	0.4
09/09/2021	33.70	111,100	33.82	33.82	32.93	17,400	19,300	-0.1
08/09/2021	33.82	69,200	34.24	34.24	33.32	9,800	6,000	0.2
07/09/2021	34.24	117,300	34.78	35.32	34.24	35,000	28,600	0.3
06/09/2021	34.78	254,300	33.63	35.01	33.32	52,200	55,700	-0.1
01/09/2021	33.63	75,200	33.32	33.70	33.24	0	0	0
31/08/2021	33.32	143,600	33.70	33.93	33.32	35,000	15,000	0.9
30/08/2021	33.70	167,100	33.63	34.09	33.16	49,100	44,700	0.2
27/08/2021	33.63	128,400	32.32	33.86	32.20	18,600	1,000	0.8
26/08/2021	32.32	120,400	32.36	32.70	31.86	48,100	32,700	0.7
25/08/2021	32.36	106,000	32.24	32.82	31.55	48,900	15,700	1.4
24/08/2021	32.24	135,200	30.78	32.32	30.78	45,100	33,100	0.5
23/08/2021	30.78	300,200	32.74	32.74	30.62	56,400	67,800	-0.5
20/08/2021	32.74	261,700	35.16	35.16	32.74	700	38,400	-1.7
19/08/2021	35.16	146,600	34.70	35.39	33.86	49,300	30,500	0.8
18/08/2021	34.70	179,400	34.86	34.86	33.70	52,700	37,400	0.7
17/08/2021	34.86	239,200	35.82	35.86	34.24	24,000	66,700	-1.9
16/08/2021	35.82	225,000	34.63	36.55	34.63	98,500	44,800	2.5
13/08/2021	34.63	471,200	33.59	35.16	33.55	37,800	145,400	-4.1
12/08/2021	33.59	456,600	31.39	33.59	31.32	61,800	1,800	2.5
11/08/2021	31.39	220,900	30.70	32.24	30.86	0	1,500	-0.1
10/08/2021	30.70	80,000	30.70	31.24	30.39	200	2,800	-0.1
09/08/2021	30.70	301,800	29.39	30.78	29.32	8,400	100	0.3
06/08/2021	29.39	65,100	29.24	29.59	29.01	19,900	0	0.8
05/08/2021	29.24	64,000	28.89	29.24	28.55	13,100	4,600	0.3
04/08/2021	28.89	125,000	29.16	29.28	28.51	1,800	23,300	-0.8
03/08/2021	29.16	97,300	29.32	29.55	29.12	900	15,100	-0.5
02/08/2021	29.32	126,400	29.35	29.55	29.01	0	18,600	-0.7
30/07/2021	29.35	108,800	29.47	30.16	29.32	0	54,200	-2.1
29/07/2021	29.47	40,000	29.78	29.78	29.24	0	700	-0.0
28/07/2021	29.78	74,600	28.93	30.39	29.24	0	600	-0.0
27/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2021	28.93	50,400	28.70	29.39	28.62	23,400	900	0.8
26/07/2021	28.70	102,100	27.92	28.85	27.96	1,600	3,300	-0.1
23/07/2021	27.92	41,800	27.89	28.07	27.85	300	6,100	-0.2
22/07/2021	27.89	40,200	27.66	28.00	27.74	600	3,000	-0.1
21/07/2021	27.66	20,100	27.66	27.96	27.66	200	8,000	-0.3
20/07/2021	27.66	26,000	27.44	27.74	27.37	300	1,500	-0.0
19/07/2021	27.44	27,300	27.81	27.81	27.22	0	300	-0.0
16/07/2021	27.81	44,400	27.37	27.92	27.52	0	100	-0.0
15/07/2021	27.37	46,400	27.37	28.03	26.70	400	5,700	-0.2
14/07/2021	27.37	54,100	27.37	27.70	27.04	0	3,800	-0.1

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	11.90	22.75%	7,808,300	-556,300	-31.7	51.60 67.40 67.40
2 tháng (2025-10-06)	10.30	19.11%	11,186,600	-666,100	-37.2	51.30 67.40 67.40
3 tháng (2025-09-08)	11.10	20.90%	14,220,300	-1,004,300	-55.0	51.30 67.40 67.40
6 tháng (2025-06-09)	12.10	23.22%	35,010,100	-2,047,670	-102.1	50 67.40 67.40
12 tháng (2024-12-10)	-3.64	-5.36%	69,954,300	-8,138,384	-357.5	41.62 69 67.40
24 tháng (2023-12-18)	22.93	55.55%	112,506,500	-5,717,419	-219.3	38.93 69 67.40
36 tháng (2022-12-21)	24.10	60.12%	128,387,500	-3,129,914	-73.0	38.93 69 67.40
60 tháng (2020-12-31)	36.03	127.92%	199,866,970	-7,949,318	-323.4	25.82 69 67.40

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH