Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	49.19	491,400	50.98	52.32	49.19	4,100	45,100	-2.3
04/09/2025	50.89	903,300	48.74	51.07	48.11	96,100	33,000	3.4
03/09/2025	48.11	303,700	47.22	48.74	46.95	46,900	31,200	0.8
29/08/2025	46.86	96,900	47.31	47.31	46.86	15,200	0	0.8
28/08/2025	47.13	146,200	47.49	47.67	46.77	11,200	2,200	0
27/08/2025	47.40	160,700	47.67	47.94	47.22	22,400	0	1.2
26/08/2025	47.40	115,700	46.68	47.40	46.50	2,900	500	0.1
25/08/2025	46.68	108,200	46.77	47.22	46.50	17,400	3,800	0.7
22/08/2025	46.68	200,100	46.33	46.86	46.24	42,000	3,300	2.0
21/08/2025	46.33	359,500	47.31	47.31	46.33	700	214,200	-11.1
20/08/2025	46.86	220,200	47.13	47.49	46.41	21,700	6,000	0.8
19/08/2025	47.13	279,500	46.50	47.67	46.41	3,900	8,300	-0.2
18/08/2025	46.77	189,100	46.77	46.86	46.50	2,300	6,900	-0.2
15/08/2025	46.77	246,600	47.40	47.49	46.50	9,100	30,300	-1.1
14/08/2025	47.58	197,500	47.67	47.67	47.13	10,300	61,900	-2.7
13/08/2025	47.67	268,500	48.47	48.74	47.31	10,200	38,900	-1.5
12/08/2025	48.47	386,600	47.49	48.56	47.31	24,900	15,700	0.5
11/08/2025	47.22	347,500	46.68	47.58	46.68	67,600	136,500	-3.6
08/08/2025	46.59	206,700	46.68	46.77	46.24	300	75,400	-3.9
07/08/2025	46.68	143,200	46.68	47.04	46.59	600	38,000	-2.0
06/08/2025	46.59	338,200	45.97	46.95	45.79	53,700	76,800	-1.2
05/08/2025	46.15	286,600	47.22	47.22	44.80	10,000	5,200	0.2
04/08/2025	46.33	184,200	46.50	46.68	46.15	1,100	67,100	-3.4
01/08/2025	46.50	148,000	47.31	47.31	46.33	100	26,300	-1.4
31/07/2025	47.40	874,600	48.02	48.29	46.06	20,800	35,400	-0.8
30/07/2025	48.47	414,400	48.29	48.92	48.29	6,600	19,700	-0.7
29/07/2025	48.47	395,900	49.01	49.81	48.47	32,500	42,000	-0.5
28/07/2025	49.19	453,700	50.08	50.08	49.19	0	77,300	-4.3
25/07/2025	49.72	276,200	49.37	50.26	49.01	38,400	900	2.1
24/07/2025	49.37	149,100	49.54	49.72	48.83	100	9,200	-0.5
23/07/2025	49.54	325,500	48.74	50.17	48.74	52,900	22,400	1.7
22/07/2025	48.74	135,500	48.56	49.10	48.20	4,300	8,700	-0.2
21/07/2025	48.56	218,000	48.92	49.37	48.56	0	25,100	-1.4
18/07/2025	49.19	207,200	48.83	49.37	48.47	11,100	2,400	0.5
17/07/2025	48.83	697,000	49.72	49.72	48.47	0	42,800	-2.4
16/07/2025	49.46	308,700	49.81	49.81	49.28	0	5,500	-0.3
15/07/2025	49.81	369,200	50.26	50.80	49.81	400	19,900	-1.1
14/07/2025	50.26	661,600	49.37	51.15	49.10	33,500	37,400	-0.2
11/07/2025	49.28	283,100	49.28	49.63	49.10	24,400	54,670	0
10/07/2025	49.19	309,700	49.72	50.17	49.01	5,900	89,400	0
09/07/2025	49.63	352,700	49.19	49.90	49.10	10,000	43,100	0
08/07/2025	49.19	348,400	49.63	49.63	48.83	26,200	8,400	1.0
07/07/2025	49.28	454,700	49.99	49.99	48.83	17,900	27,500	-0.5
04/07/2025	49.81	412,100	49.99	50.17	48.29	92,400	116,000	-1.3
03/07/2025	49.10	777,000	50.17	51.96	48.92	58,600	19,200	2.2
02/07/2025	50.89	799,400	51.33	53.57	50.89	28,600	42,000	-0.8
01/07/2025	50.26	1,378,100	47.04	50.26	46.68	83,300	8,900	4.0
30/06/2025	47.04	216,500	46.50	47.22	46.50	30,300	40,000	-0.5
27/06/2025	46.41	372,400	45.52	47.58	45.52	18,500	38,100	-1.0
26/06/2025	45.52	218,100	45.61	45.61	44.27	17,700	63,300	-2.3
25/06/2025	45.43	134,500	45.52	45.61	45.16	10,000	5,400	0.2
24/06/2025	45.52	203,400	45.07	46.06	45.07	3,300	30,800	-1.4
23/06/2025	44.72	203,400	44.72	44.98	44.36	20,800	24,500	-0.2
20/06/2025	45.16	379,800	44.89	45.34	44.45	37,400	73,700	-1.8
19/06/2025	45.25	216,100	45.43	45.88	44.80	10,400	9,600	0.0
18/06/2025	45.79	209,300	45.88	45.97	45.25	11,700	54,700	-2.2
17/06/2025	45.88	398,100	46.50	46.50	45.34	3,000	151,700	-7.6
16/06/2025	46.24	197,300	46.33	46.33	45.61	18,800	33,800	-0.8
13/06/2025	46.33	347,200	46.59	46.86	45.25	4,400	56,900	-2.7
12/06/2025	47.04	208,900	46.95	47.40	46.33	30,200	6,200	1.3
11/06/2025	46.41	202,000	47.22	47.22	46.15	5,700	10,300	-0.2
10/06/2025	46.68	181,800	46.59	47.58	46.33	9,700	26,100	-0.9
09/06/2025	46.59	171,100	46.33	47.13	46.15	12,100	400	0.6
06/06/2025	46.33	178,900	47.22	47.22	46.15	4,200	10,900	-0.3
05/06/2025	47.22	366,500	47.04	47.22	45.97	23,000	5,600	0.9
04/06/2025	47.04	275,500	48.11	48.20	46.95	11,400	71,800	-3.2
03/06/2025	48.02	230,300	47.40	48.02	47.22	700	20,500	-1.1
02/06/2025	47.31	237,100	47.31	47.40	46.59	16,400	2,200	0.7
30/05/2025	47.40	176,700	48.29	48.56	47.40	1,600	22,700	-1.1
29/05/2025	48.29	655,900	47.85	49.19	47.49	22,700	149,800	-6.9
28/05/2025	47.85	782,300	46.15	48.47	45.88	43,900	136,600	-5.0
27/05/2025	46.15	397,300	47.40	47.40	45.97	4,300	130,200	-6.6
26/05/2025	46.68	840,600	43.87	46.68	43.37	69,200	55,800	0.6
23/05/2025	43.64	906,500	42.48	43.96	42.30	114,900	154,700	-1.8
22/05/2025	42.48	280,000	42.75	42.93	42.03	24,600	101,500	0
21/05/2025	42.75	450,700	43.28	44.09	41.76	47,700	249,600	-9.6
20/05/2025	43.02	274,700	42.70	43.28	42.08	23,300	125,900	-4.9
19/05/2025	42.57	378,100	42.75	43.64	41.50	86,000	204,370	0
16/05/2025	42.75	336,300	43.78	43.78	42.75	5,100	148,900	0
15/05/2025	43.46	456,700	44.72	44.72	43.20	20,200	168,151	0
14/05/2025	44.04	315,200	44.36	45.25	43.64	23,600	76,900	0
13/05/2025	44.18	415,800	43.37	44.22	43.33	100,300	51,500	0
12/05/2025	43.02	254,300	42.57	43.37	42.57	26,000	3,000	0
09/05/2025	42.57	209,400	42.21	42.93	41.76	56,700	4,000	0
08/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/05/2025	41.50	494,100	42.12	43.37	41.50	67,100	335,400	0
07/05/2025	42.12	142,600	42.47	42.47	42.04	900	9,300	0
06/05/2025	42.43	268,300	42.60	42.60	41.95	97,500	100,300	0
05/05/2025	42.60	272,600	42.47	43.16	41.73	48,000	14,500	0
29/04/2025	41.86	138,700	41.78	42.04	41.30	30,200	10,410	1.0
28/04/2025	41.86	243,000	42.73	42.73	41.17	25,600	135,920	-5.3
25/04/2025	42.04	310,900	41.69	42.73	41.60	60,100	123,000	-3.0
24/04/2025	41.60	261,500	40.39	41.99	40.39	70,600	92,550	-1.0
23/04/2025	40.39	243,300	41.00	42.08	40.39	43,100	100,700	-2.7
22/04/2025	40.61	590,400	41.78	41.78	39.00	109,500	54,641	2.6
21/04/2025	41.86	69,000	42.38	42.38	41.26	2,300	14,600	-0.6
18/04/2025	42.47	186,900	42.69	43.16	42.34	1,900	79,530	-3.8
17/04/2025	42.60	235,500	42.56	42.69	40.74	2,500	59,100	-2.8
16/04/2025	42.56	401,600	41.69	43.16	41.43	61,400	91,750	-1.5
15/04/2025	41.08	357,700	41.00	41.95	40.48	41,900	27,600	0.7
14/04/2025	41.08	799,200	43.03	43.03	40.74	33,700	220,800	-9.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.35	2.72%	5,809,900	497,000	25.4	49.60 53.80 51
2 tháng (2025-11-28)	1.37	2.75%	21,000,100	59,000	-0.2	48.90 61.71 51
3 tháng (2025-10-29)	2.35	4.83%	24,576,200	-375,000	-22.6	46.15 61.71 51
6 tháng (2025-07-31)	3.60	7.60%	36,994,800	-1,190,500	-65.7	45.88 61.71 51
12 tháng (2025-02-03)	-1.87	-3.54%	76,118,400	-8,308,446	-372.5	37.23 61.71 51
24 tháng (2024-02-07)	15.19	42.43%	125,394,300	-5,237,119	-195.8	34.82 61.71 51
36 tháng (2023-02-13)	14.77	40.77%	140,679,400	-3,490,134	-93.3	34.82 61.71 51
60 tháng (2021-02-22)	25.04	96.42%	213,018,800	-7,983,958	-321.2	23.09 61.71 51

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH