Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/01/2022	27.82	65,600	28.78	28.78	27.72	0	25,800	-1.1
06/01/2022	28.78	88,700	29.04	29.41	28.28	200	15,800	-0.7
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2022	29.04	60,900	29.44	29.77	28.81	100	22,300	-1.0
04/01/2022	29.44	15,500	29.90	30.16	29.41	800	2,700	-0.1
31/12/2021	29.90	53,800	29.64	30.43	28.85	44,000	500	2.0
30/12/2021	29.64	20,200	29.28	29.97	29.11	3,300	400	0.1
29/12/2021	29.28	19,200	29.84	30.16	28.85	4,400	1,000	0.2
28/12/2021	29.84	16,900	30.16	30.16	29.18	1,000	1,100	-0.0
27/12/2021	30.16	19,500	29.44	30.75	29.18	3,500	1,100	0.1
24/12/2021	29.44	55,000	29.51	29.54	28.46	0	0	0
23/12/2021	29.51	33,700	29.51	29.51	28.46	10,700	700	0.4
22/12/2021	29.51	49,200	30.10	30.29	29.51	8,900	100	0.4
21/12/2021	30.10	9,100	30.13	30.13	29.70	1,100	200	0.0
20/12/2021	30.13	60,900	30.03	30.62	29.51	41,700	2,400	1.8
17/12/2021	30.03	20,000	30.23	30.33	29.93	9,300	1,000	0.4
16/12/2021	30.23	44,100	30.03	30.23	29.90	15,000	200	0.7
15/12/2021	30.03	38,000	29.90	30.39	29.64	12,800	0	0.6
14/12/2021	29.90	35,900	29.77	30.29	29.70	8,700	600	0.4
13/12/2021	29.77	26,000	29.70	30.16	29.51	100	1,000	-0.0
10/12/2021	29.70	36,100	29.77	29.77	29.38	17,500	200	0.8
09/12/2021	29.77	36,000	29.61	29.80	29.25	2,500	17,800	-0.7
08/12/2021	29.61	43,200	29.51	29.84	29.31	300	20,300	-0.9
07/12/2021	29.51	38,300	29.51	30.16	29.41	1,100	23,000	-1.0
06/12/2021	29.51	62,300	31.28	31.28	29.18	1,500	4,600	-0.1
03/12/2021	31.28	66,000	31.64	31.64	30.52	900	3,900	-0.1
02/12/2021	31.64	108,200	31.47	32.46	30.79	44,200	4,400	1.9
01/12/2021	31.47	33,800	32.66	32.66	31.47	15,000	2,300	0.6
30/11/2021	32.66	130,700	31.38	33.44	30.49	92,400	5,300	4.2
29/11/2021	31.38	153,500	30.56	31.80	28.92	51,900	2,200	1.7
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

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 (2026-05-13)	-1.95	-3.88%	1,572,200	-177,400	0	48.05 50.20 48.05
2 tháng (2026-04-13)	-1.55	-3.11%	5,779,200	-951,766	0	48.05 52.90 48.05
3 tháng (2026-03-16)	-1.75	-3.50%	8,272,800	-1,324,110	-7.0	47.50 52.90 48.05
6 tháng (2025-12-15)	-2.06	-4.10%	26,798,500	-1,500,710	-17.4	46.60 52.90 48.05
12 tháng (2025-06-17)	4.53	10.37%	66,252,200	-3,410,980	-112.1	42.61 58.80 48.05
24 tháng (2024-06-24)	10.64	28.30%	133,789,600	-7,148,654	-236.2	35.47 58.80 48.05
36 tháng (2023-06-28)	6.07	14.39%	151,732,200	-6,251,029	-180.3	33.18 58.80 48.05
60 tháng (2021-07-08)	24.23	100.89%	222,353,300	-8,027,727	-291.2	22.69 58.80 48.05

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH