Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	30.56	41,300	31.05	31.05	30.16	2,500	4,100	-0.1
25/11/2021	31.05	63,100	31.38	31.38	30.43	7,300	4,100	0.1
24/11/2021	31.38	282,300	29.34	31.38	28.66	121,300	600	5.6
23/11/2021	29.34	71,900	28.26	29.34	28.20	26,500	100	1.2
22/11/2021	28.26	105,200	28.66	28.72	28.20	52,500	3,100	2.1
19/11/2021	28.66	122,000	29.11	29.31	28.66	74,000	2,400	3.2
18/11/2021	29.11	86,600	29.11	29.38	28.79	46,300	12,200	1.5
17/11/2021	29.11	280,400	28.52	29.84	28.52	146,800	4,000	6.3
16/11/2021	28.52	87,400	28.79	28.85	28.20	10,100	100	0.4
15/11/2021	28.79	118,000	28.52	28.88	28.39	17,900	0	0.8
12/11/2021	28.52	88,200	28.79	29.31	28.49	15,200	2,900	0.5
11/11/2021	28.79	59,100	29.51	29.70	27.93	16,100	800	0.7
10/11/2021	29.51	95,800	28.85	30.16	28.56	36,200	0	1.6
09/11/2021	28.85	60,200	29.18	29.18	28.72	1,700	0	0.1
08/11/2021	29.18	198,200	28.33	29.18	28.20	19,200	39,700	-0.9
05/11/2021	28.33	75,900	28.52	28.52	28.10	6,800	25,400	-0.8
04/11/2021	28.52	141,600	27.67	28.59	27.87	3,600	30,500	-1.0
03/11/2021	27.67	191,100	27.48	28.46	27.21	1,000	51,600	-2.1
02/11/2021	27.48	105,000	27.25	27.54	26.88	2,000	41,300	-1.6
01/11/2021	27.25	77,800	27.51	27.54	26.92	2,000	4,700	-0.1
29/10/2021	27.51	132,000	28.00	28.00	27.51	0	1,400	-0.1
28/10/2021	28.00	82,000	28.10	28.20	27.54	0	600	-0.0
27/10/2021	28.10	45,900	27.93	28.16	27.61	5,200	0	0.2
26/10/2021	27.93	62,000	28.20	28.20	27.08	700	1,000	-0.0
25/10/2021	28.20	32,000	28.39	28.79	28.07	0	100	-0.0
22/10/2021	28.39	50,900	28.20	28.46	28.10	600	600	-0.0
21/10/2021	28.20	48,000	28.20	28.59	28.20	0	600	-0.0
20/10/2021	28.20	98,800	28.00	28.85	27.87	800	1,300	-0.0
19/10/2021	28.00	28,700	28.13	28.33	28.00	0	2,000	-0.1
18/10/2021	28.13	47,600	28.36	28.52	28.07	20,000	700	0.8
15/10/2021	28.36	40,000	28.46	28.52	28.26	200	300	-0.0
14/10/2021	28.46	25,200	28.66	28.66	28.43	0	1,500	-0.1
13/10/2021	28.66	33,300	28.79	29.02	28.39	0	5,500	-0.2
12/10/2021	28.79	75,700	28.79	29.02	28.07	6,300	300	0.3
11/10/2021	28.79	50,800	28.79	29.11	28.39	0	500	0
08/10/2021	28.79	87,500	29.18	29.18	28.56	21,800	3,800	0.8
07/10/2021	29.18	229,200	27.74	29.34	27.74	111,500	900	4.9
06/10/2021	27.74	30,500	27.34	28.07	27.41	9,100	2,100	0.3
05/10/2021	27.34	80,400	27.28	28.20	27.02	19,100	400	0.8
04/10/2021	27.28	47,500	27.05	27.54	26.95	100	300	-0.0
01/10/2021	27.05	64,800	27.18	27.54	26.95	70,209	59,209	0.5
30/09/2021	27.18	42,700	27.05	27.54	26.88	200	1,300	-0.0
29/09/2021	27.05	44,800	27.41	27.41	26.66	400	2,600	-0.1
28/09/2021	27.41	50,000	26.79	27.44	26.36	13,000	1,800	0.5
27/09/2021	26.79	114,700	27.25	27.48	26.46	32,800	42,900	-0.4
24/09/2021	27.25	86,900	27.87	27.87	27.21	30,000	7,100	1.0
23/09/2021	27.87	119,900	28.07	28.29	27.28	27,300	73,300	-1.9
22/09/2021	28.07	101,100	27.08	28.20	26.82	51,900	3,800	2.1
21/09/2021	27.08	115,100	27.64	27.64	26.56	4,200	3,500	0.0
20/09/2021	27.64	64,700	27.80	27.93	27.02	1,500	8,000	-0.3
17/09/2021	27.80	74,800	27.28	27.84	27.34	41,300	0	1.7
16/09/2021	27.28	187,400	28.07	28.59	27.28	18,500	157,100	-5.8
15/09/2021	28.07	42,200	27.87	28.16	27.54	1,700	5,000	-0.1
14/09/2021	27.87	97,600	27.93	28.20	27.87	23,100	0	1.0
13/09/2021	27.93	135,300	28.72	28.72	27.90	21,800	24,800	-0.1
10/09/2021	28.72	35,900	28.72	28.79	28.46	10,000	100	0.4
09/09/2021	28.72	111,100	28.82	28.82	28.07	17,400	19,300	-0.1
08/09/2021	28.82	69,200	29.18	29.18	28.39	9,800	6,000	0.2
07/09/2021	29.18	117,300	29.64	30.10	29.18	35,000	28,600	0.3
06/09/2021	29.64	254,300	28.66	29.84	28.39	52,200	55,700	-0.1
01/09/2021	28.66	75,200	28.39	28.72	28.33	0	0	0
31/08/2021	28.39	143,600	28.72	28.92	28.39	35,000	15,000	0.9
30/08/2021	28.72	167,100	28.66	29.05	28.26	49,100	44,700	0.2
27/08/2021	28.66	128,400	27.54	28.85	27.44	18,600	1,000	0.8
26/08/2021	27.54	120,400	27.57	27.87	27.15	48,100	32,700	0.7
25/08/2021	27.57	106,000	27.48	27.97	26.88	48,900	15,700	1.4
24/08/2021	27.48	135,200	26.23	27.54	26.23	45,100	33,100	0.5
23/08/2021	26.23	300,200	27.90	27.90	26.10	56,400	67,800	-0.5
20/08/2021	27.90	261,700	29.97	29.97	27.90	700	38,400	-1.7
19/08/2021	29.97	146,600	29.57	30.16	28.85	49,300	30,500	0.8
18/08/2021	29.57	179,400	29.70	29.70	28.72	52,700	37,400	0.7
17/08/2021	29.70	239,200	30.52	30.56	29.18	24,000	66,700	-1.9
16/08/2021	30.52	225,000	29.51	31.15	29.51	98,500	44,800	2.5
13/08/2021	29.51	471,200	28.62	29.97	28.59	37,800	145,400	-4.1
12/08/2021	28.62	456,600	26.75	28.62	26.69	61,800	1,800	2.5
11/08/2021	26.75	220,900	26.16	27.48	26.29	0	1,500	-0.1
10/08/2021	26.16	80,000	26.16	26.62	25.90	200	2,800	-0.1
09/08/2021	26.16	301,800	25.05	26.23	24.98	8,400	100	0.3
06/08/2021	25.05	65,100	24.92	25.21	24.72	19,900	0	0.8
05/08/2021	24.92	64,000	24.62	24.92	24.33	13,100	4,600	0.3
04/08/2021	24.62	125,000	24.85	24.95	24.29	1,800	23,300	-0.8
03/08/2021	24.85	97,300	24.98	25.18	24.82	900	15,100	-0.5
02/08/2021	24.98	126,400	25.02	25.18	24.72	0	18,600	-0.7
30/07/2021	25.02	108,800	25.11	25.70	24.98	0	54,200	-2.1
29/07/2021	25.11	40,000	25.38	25.38	24.92	0	700	-0.0
28/07/2021	25.38	74,600	24.66	25.90	24.92	0	600	-0.0
27/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2021	24.66	50,400	24.46	25.05	24.39	23,400	900	0.8
26/07/2021	24.46	102,100	23.80	24.58	23.83	1,600	3,300	-0.1
23/07/2021	23.80	41,800	23.77	23.92	23.73	300	6,100	-0.2
22/07/2021	23.77	40,200	23.58	23.86	23.64	600	3,000	-0.1
21/07/2021	23.58	20,100	23.58	23.83	23.58	200	8,000	-0.3
20/07/2021	23.58	26,000	23.39	23.64	23.32	300	1,500	-0.0
19/07/2021	23.39	27,300	23.70	23.70	23.20	0	300	-0.0
16/07/2021	23.70	44,400	23.32	23.80	23.45	0	100	-0.0
15/07/2021	23.32	46,400	23.32	23.89	22.76	400	5,700	-0.2
14/07/2021	23.32	54,100	23.32	23.61	23.04	0	3,800	-0.1
13/07/2021	23.32	48,900	22.69	23.39	22.76	10,000	700	0.3
12/07/2021	22.69	99,000	23.51	23.51	22.54	300	3,600	-0.1
09/07/2021	23.51	98,100	24.02	24.02	23.01	0	700	-0.0
08/07/2021	24.02	30,800	24.08	24.21	23.83	0	4,900	-0.2

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	1.50	3.11%	4,992,500	-819,188	0	48.05 52.90 50
2 tháng (2026-03-02)	-2.52	-4.83%	9,282,300	-891,088	-1.3	47.50 52.90 50
3 tháng (2026-01-29)	0.34	0.69%	14,547,900	-1,354,088	-26.2	47.50 52.90 50
6 tháng (2025-10-31)	4.11	9.01%	38,722,700	-1,704,788	-47.5	43.97 58.80 50
12 tháng (2025-05-05)	9.11	22.43%	74,969,600	-4,550,879	-152.9	39.54 58.80 50
24 tháng (2024-05-09)	13.51	37.33%	133,619,300	-6,380,132	-213.2	35.47 58.80 50
36 tháng (2023-05-15)	12.59	33.94%	151,609,400	-5,545,707	-158.9	33.18 58.80 50
60 tháng (2021-05-25)	26.38	113.08%	223,842,600	-8,132,116	-303.8	22.69 58.80 50

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH