Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2019	29.85	22,650	29.90	30.21	28.65	4,060	0	0.2
19/08/2019	29.90	34,810	29.59	29.95	29.59	6,600	2,000	0.3
16/08/2019	29.59	27,150	29.22	30.16	28.70	10,530	2,000	0.5
15/08/2019	29.22	26,850	30.47	30.58	29.22	330	0	0.0
14/08/2019	30.47	36,570	31.78	31.78	30.21	10,660	0	0.6
13/08/2019	31.78	8,660	31.26	31.98	31.00	6,040	0	0.4
12/08/2019	31.26	6,630	30.84	31.78	30.73	2,800	0	0.2
09/08/2019	30.84	76,240	31.78	31.78	29.59	0	10,200	-0.6
08/08/2019	31.78	3,550	31.78	32.56	31.26	370	0	0.0
07/08/2019	31.78	6,900	30.73	32.87	30.73	960	4,000	-0.2
06/08/2019	30.73	22,420	30.58	30.73	28.96	13,210	260	0.8
05/08/2019	30.58	11,260	32.82	33.34	30.53	660	0	0.0
02/08/2019	32.82	6,530	33.60	35.16	32.82	20	280	-0.0
01/08/2019	33.60	23,100	31.41	33.60	31.15	19,430	140	1.2
31/07/2019	31.41	15,270	30.68	31.78	30.53	2,450	2,260	0.0
30/07/2019	30.68	23,520	28.70	30.68	28.76	7,520	1,100	0.4
29/07/2019	28.70	22,390	26.83	28.70	26.83	9,250	7,430	0.1
26/07/2019	26.83	4,930	26.93	27.51	26.05	690	0	0.0
25/07/2019	26.93	3,310	26.78	26.98	26.25	10	1,200	-0.1
24/07/2019	26.78	1,350	26.36	27.09	26.15	150	500	-0.0
23/07/2019	26.36	2,010	26.46	26.98	26.10	490	0	0.0
22/07/2019	26.46	1,140	26.78	26.78	26.31	0	350	-0.0
19/07/2019	26.78	1,260	27.35	27.51	26.57	210	0	0.0
18/07/2019	27.35	700	27.97	27.97	27.09	100	0	0.0
17/07/2019	27.97	2,880	27.09	27.97	26.93	1,420	0	0.1
16/07/2019	27.09	13,860	28.60	28.60	26.62	90	0	0.0
15/07/2019	28.60	10	27.61	28.60	28.60	10	0	0.0
12/07/2019	27.61	1,310	28.29	28.60	27.09	90	0	0.0
11/07/2019	28.29	2,090	28.65	29.07	27.61	30	0	0.0
10/07/2019	28.65	1,290	29.17	29.17	27.87	60	0	0.0
09/07/2019	29.17	670	29.17	29.17	27.66	140	0	0.0
08/07/2019	29.17	1,410	29.64	29.64	28.65	480	0	0.0
05/07/2019	29.64	10	29.12	29.64	29.64	10	0	0.0
04/07/2019	29.12	2,280	29.17	29.64	27.14	40	0	0.0
03/07/2019	29.17	280	29.17	30.32	28.65	50	0	0.0
02/07/2019	29.17	3,840	29.17	30.16	29.17	30	0	0.0
01/07/2019	29.17	2,840	29.17	29.69	28.91	0	0	0
28/06/2019	29.17	4,690	30.16	30.16	29.17	40	890	-0.0
27/06/2019	30.16	300	30.21	30.21	29.17	20	0	0.0
26/06/2019	30.21	0	30.21	30.21	30.21	0	0	0
25/06/2019	30.21	400	30.21	30.21	29.17	20	0	0.0
24/06/2019	30.21	210	30.21	30.21	30.21	0	0	0
21/06/2019	30.21	5,260	30.21	30.21	30.21	5,250	0	0.3
20/06/2019	30.21	31,280	30.21	30.32	29.95	31,230	0	1.8
19/06/2019	30.21	13,740	30.11	30.32	29.75	13,540	300	0.8
18/06/2019	30.11	3,710	30.21	30.21	29.48	10	1,510	-0.1
17/06/2019	30.21	250	30.21	30.21	30.21	0	250	-0.0
14/06/2019	30.21	960	30.21	30.21	30.21	0	0	0
13/06/2019	30.21	22,450	30.21	30.32	30.21	14,170	2,730	0.7
12/06/2019	30.21	3,700	30.21	30.27	29.69	3,590	1,040	0.1
11/06/2019	30.21	9,120	29.22	30.21	29.17	6,010	900	0.3
10/06/2019	29.22	7,430	30.21	30.21	29.17	980	1,580	-0.0
07/06/2019	30.21	4,080	30.21	30.21	29.69	4,010	4,070	-0.0
06/06/2019	30.21	3,450	30.21	30.21	29.69	3,450	0	0.2
05/06/2019	30.21	4,810	29.69	31.00	29.69	3,700	1,460	0.1
04/06/2019	29.69	1,360	29.69	29.95	29.43	1,360	0	0.1
03/06/2019	29.69	8,790	29.69	30.68	29.69	7,990	1,370	0.4
31/05/2019	29.69	34,850	29.17	30.21	29.12	29,650	5,510	1.4
30/05/2019	29.17	9,930	27.51	29.17	27.51	8,670	3,670	0.3
29/05/2019	27.51	1,020	27.61	27.61	26.62	10	390	-0.0
28/05/2019	27.61	27,990	27.61	27.77	27.09	26,160	100	1.4
27/05/2019	27.61	5,790	27.87	27.87	27.61	340	4,070	-0.2
24/05/2019	27.87	570	28.13	28.13	27.87	0	0	0
23/05/2019	28.13	1,500	28.13	28.13	28.13	0	0	0
22/05/2019	28.13	3,220	28.39	28.39	27.92	140	1,130	-0.1
21/05/2019	28.39	1,680	28.49	28.49	28.03	10	300	-0.0
20/05/2019	28.49	2,340	28.86	28.86	28.39	20	1,300	-0.1
17/05/2019	28.86	960	29.54	29.54	27.87	30	0	0.0
16/05/2019	29.54	220	29.54	29.54	29.38	0	160	-0.0
15/05/2019	29.54	2,380	28.03	29.95	28.13	270	140	0.0
14/05/2019	28.03	5,850	30.11	30.11	28.03	0	2,960	-0.2
13/05/2019	30.11	830	31.26	31.26	29.48	0	20	-0.0
10/05/2019	31.26	100	30.27	31.26	30.47	100	0	0.0
09/05/2019	30.27	300	30.53	30.53	29.75	120	110	0.0
08/05/2019	30.53	50	30.21	31.20	30.21	40	10	0.0
07/05/2019	30.21	1,770	30.84	30.84	29.85	340	270	0.0
06/05/2019	30.84	240	30.84	30.84	30.73	0	220	-0.0
03/05/2019	30.84	260	30.73	31.26	30.47	50	120	-0.0
02/05/2019	30.73	1,250	31.83	31.83	30.73	260	120	0.0
26/04/2019	31.83	160	31.78	32.14	31.52	150	0	0.0
25/04/2019	31.78	90	32.25	32.25	30.27	60	0	0.0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2019	32.25	3,070	32.09	32.30	30.01	1,270	0	0.1
23/04/2019	32.09	820	32.24	32.24	30.30	410	0	0.0
22/04/2019	32.24	6,350	30.35	32.29	30.24	6,190	0	0.4
19/04/2019	30.35	60	30.24	30.71	30.35	30	0	0.0
18/04/2019	30.24	6,820	30.76	31.01	30.24	20	0	0.0
17/04/2019	30.76	9,770	30.76	31.01	30.76	9,190	0	0.6
16/04/2019	30.76	60	30.76	30.76	30.76	0	0	0
12/04/2019	30.76	330	30.50	30.76	30.71	0	0	0
11/04/2019	30.50	700	30.55	30.76	30.50	350	0	0.0
10/04/2019	30.55	220	30.65	30.65	30.50	100	0	0.0
09/04/2019	30.65	6,640	30.76	30.76	30.60	150	0	0.0
08/04/2019	30.76	1,380	30.76	30.76	30.24	10	0	0.0
05/04/2019	30.76	3,390	30.76	30.76	30.24	200	0	0.0
04/04/2019	30.76	5,560	30.76	30.76	30.09	110	0	0.0
03/04/2019	30.76	220	30.71	30.76	30.71	0	0	0
02/04/2019	30.71	580	30.71	30.71	30.71	0	0	0
01/04/2019	30.71	1,430	30.76	30.76	29.53	30	1,000	-0.1
29/03/2019	30.76	130	31.01	31.01	30.76	0	0	0
28/03/2019	31.01	940	30.76	31.01	30.76	10	0	0.0

Page:
<<
17
18
19
>>

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