Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2018	35.45	5,150	35.83	35.83	34.70	4,680	0	0.3
24/12/2018	35.83	380	36.58	36.58	34.54	200	0	0.0
21/12/2018	36.58	20	36.58	36.58	34.54	10	0	0.0
20/12/2018	36.58	980	37.12	37.12	34.80	230	0	0.0
19/12/2018	37.12	1,720	37.01	37.92	34.70	10	0	0.0
18/12/2018	37.01	200	34.97	37.01	34.97	20	0	0.0
17/12/2018	34.97	3,170	37.28	37.28	34.70	680	3,040	-0.2
14/12/2018	37.28	390	35.93	37.28	35.77	390	0	0.0
13/12/2018	35.93	390	36.63	36.63	35.02	300	0	0.0
12/12/2018	36.63	50	36.63	36.63	36.63	50	0	0.0
11/12/2018	36.63	50	36.63	36.63	36.63	50	0	0.0
10/12/2018	36.63	430	35.77	37.12	34.48	140	0	0.0
07/12/2018	35.77	10,300	35.77	35.83	34.70	9,730	9,810	-0.0
06/12/2018	35.77	11,860	36.53	36.53	35.50	11,830	10,000	0.1
05/12/2018	36.53	1,330	36.85	36.85	35.23	1,060	0	0.1
04/12/2018	36.85	750	36.90	37.12	35.50	650	0	0.0
03/12/2018	36.90	40	37.12	37.12	36.90	20	0	0.0
30/11/2018	37.12	1,740	35.66	37.12	34.97	1,490	0	0.1
29/11/2018	35.66	2,080	34.05	35.72	33.89	690	0	0.0
28/11/2018	34.05	840	35.77	35.77	33.94	760	0	0.1
27/11/2018	35.77	160	36.04	36.04	35.77	0	0	0
26/11/2018	36.04	470	35.99	36.36	34.48	40	300	-0.0
23/11/2018	35.99	580	36.47	36.85	34.97	100	0	0.0
22/11/2018	36.47	750	37.44	37.44	35.02	140	0	0.0
21/11/2018	37.44	410	36.10	37.66	34.97	70	180	-0.0
20/11/2018	36.10	60	38.19	38.19	36.10	30	0	0.0
19/11/2018	38.19	310	39.38	39.38	36.85	190	0	0.0
16/11/2018	39.38	220	37.33	39.48	37.60	200	0	0.0
15/11/2018	37.33	660	37.39	37.39	35.56	440	0	0.0
14/11/2018	37.39	30	36.85	37.39	37.22	30	0	0.0
13/11/2018	36.85	2,540	35.50	37.01	33.67	970	0	0.1
12/11/2018	35.50	10	37.44	37.44	35.50	0	0	0
09/11/2018	37.44	190	37.39	37.60	35.56	170	10	0.0
08/11/2018	37.39	420	37.55	37.66	36.58	220	0	0.0
07/11/2018	37.55	160	36.04	38.52	35.61	140	0	0.0
06/11/2018	36.04	2,190	35.72	37.66	35.72	20	990	-0.1
05/11/2018	35.72	80	37.66	38.09	35.61	60	0	0.0
02/11/2018	37.66	50	37.06	39.00	34.97	30	0	0.0
01/11/2018	37.06	3,150	35.50	37.12	35.50	2,030	2,080	-0.0
31/10/2018	35.50	1,370	35.50	35.50	35.50	0	0	0
30/10/2018	35.50	650	34.43	35.50	33.89	180	0	0.0
29/10/2018	34.43	160	35.93	35.93	34.43	10	0	0.0
26/10/2018	35.93	110	35.99	35.99	35.93	0	0	0
25/10/2018	35.99	2,320	37.44	37.44	34.86	1,140	2,060	-0.1
24/10/2018	37.44	0	37.44	37.44	37.44	0	0	0
23/10/2018	37.44	1,880	37.60	38.09	35.93	20	0	0.0
22/10/2018	37.60	250	37.60	38.14	37.60	10	0	0.0
19/10/2018	37.60	1,560	37.55	38.14	36.85	350	0	0.0
18/10/2018	37.55	920	38.30	38.35	37.12	650	0	0.0
17/10/2018	38.30	360	38.14	38.62	37.66	180	0	0.0
16/10/2018	38.14	180	37.66	38.52	38.14	10	0	0.0
15/10/2018	37.66	1,080	38.57	38.73	37.17	120	10	0.0
12/10/2018	38.57	1,960	38.62	39.11	37.12	60	130	-0.0
11/10/2018	38.62	3,440	38.57	38.95	37.66	380	0	0.0
10/10/2018	38.57	20	39.32	39.32	38.57	10	0	0.0
09/10/2018	39.32	180	39.70	39.70	37.71	60	0	0.0
08/10/2018	39.70	150	39.81	39.81	39.70	0	0	0
05/10/2018	39.81	400	39.75	40.02	38.95	60	0	0.0
04/10/2018	39.75	2,420	39.43	40.08	38.89	580	2,000	-0.1
03/10/2018	39.43	1,720	39.48	39.48	39.05	20	0	0.0
02/10/2018	39.48	1,810	39.48	39.48	39.05	20	1,000	-0.1
01/10/2018	39.48	90	40.24	40.24	39.27	20	0	0.0
28/09/2018	40.24	240	40.34	40.34	38.73	70	0	0.0
27/09/2018	40.34	70	40.61	40.61	40.34	0	0	0
26/09/2018	40.61	1,030	40.67	40.67	38.78	10	0	0.0
25/09/2018	40.67	180	40.78	40.78	39.05	10	0	0.0
24/09/2018	40.78	300	40.18	40.78	40.24	200	0	0.0
21/09/2018	40.18	60	39.91	40.29	39.22	20	10	0.0
20/09/2018	39.91	1,130	39.97	39.97	38.89	20	0	0.0
19/09/2018	39.97	170	40.08	40.08	39.91	0	0	0
18/09/2018	40.08	150	40.08	40.13	40.08	0	140	-0.0
17/09/2018	40.08	750	39.81	40.45	39.81	30	10	0.0
14/09/2018	39.81	18,760	40.61	40.61	39.81	17,800	16,570	0.1
13/09/2018	40.61	3,840	40.34	40.67	39.81	30,880	31,030	-0.0
12/09/2018	40.34	220	40.34	40.67	39.59	200	0	0.0
11/09/2018	40.34	450	39.91	40.88	39.81	360	0	0.0
10/09/2018	39.91	1,730	39.75	40.24	39.59	1,620	880	0.1
07/09/2018	39.75	5,010	39.70	39.97	39.27	4,290	0	0.3
06/09/2018	39.70	470	40.29	40.29	39.32	10	0	0.0
05/09/2018	40.29	500	41.10	41.10	39.54	210	0	0.0
04/09/2018	41.10	1,500	41.10	41.21	39.81	70	0	0.0
31/08/2018	41.10	1,020	41.15	41.15	39.32	120	0	0.0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
30/08/2018	41.15	3,510	39.31	41.15	38.84	280	0	0.0
29/08/2018	39.31	810	38.90	39.52	38.49	200	120	0.0
28/08/2018	38.90	4,690	38.90	38.90	36.20	10	3,820	-0.3
27/08/2018	38.90	2,450	38.90	39.31	38.82	0	2,020	-0.2
24/08/2018	38.90	3,840	39.11	39.19	38.86	1,000	2,610	-0.2
23/08/2018	39.11	2,210	39.11	39.27	38.90	280	1,620	-0.1
22/08/2018	39.11	3,640	38.49	39.23	38.49	20	2,700	-0.3
21/08/2018	38.49	1,860	37.88	38.49	37.88	70	0	0.0
20/08/2018	37.88	280	38.49	38.49	37.88	0	250	-0.0
17/08/2018	38.49	1,420	38.49	38.49	37.67	140	1,200	-0.1
16/08/2018	38.49	1,150	38.49	38.49	37.67	150	900	-0.1
15/08/2018	38.49	2,760	38.08	38.49	38.08	360	900	-0.1
14/08/2018	38.08	1,830	37.67	38.49	37.30	60	810	-0.1
13/08/2018	37.67	3,760	37.84	37.84	37.02	2,310	0	0.2
10/08/2018	37.84	890	38.20	38.20	36.85	60	0	0.0
09/08/2018	38.20	6,230	35.71	38.20	35.75	20	0	0.0
08/08/2018	35.71	1,260	35.87	38.08	35.63	190	0	0.0
07/08/2018	35.87	450	35.87	36.20	35.22	40	0	0.0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-2.80	-5.27%	5,002,400	12,400	1.0	49.80 54.80 50.10
2 tháng (2026-01-19)	-2	-3.82%	10,195,700	-415,500	-22.0	49.80 55 50.10
3 tháng (2025-12-18)	-1.40	-2.71%	17,486,200	-42,200	-3.1	48.90 55 50.10
6 tháng (2025-09-19)	2.19	4.54%	36,770,600	-996,100	-55.3	45.88 61.71 50.10
12 tháng (2025-03-24)	-0.75	-1.47%	79,555,600	-8,155,712	-358.9	37.23 61.71 50.10
24 tháng (2024-03-28)	12.21	32.05%	129,838,400	-5,230,744	-198.7	35.77 61.71 50.10
36 tháng (2023-04-03)	13.44	36.46%	147,161,400	-4,244,419	-135.4	34.82 61.71 50.10
60 tháng (2021-04-13)	25.03	99.05%	220,072,200	-8,080,458	-331.9	23.09 61.71 50.10

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH