Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	50.54	1,432,700	47.72	50.54	47.72	41,800	81,400	-2.4
28/11/2025	47.30	499,000	46.02	47.89	46.02	49,500	26,900	1.2
27/11/2025	46.10	116,000	45.42	46.19	45.25	16,200	1,400	0.8
26/11/2025	45.42	209,100	46.62	46.62	45.42	2,200	25,400	-1.3
25/11/2025	45.85	729,300	44.40	46.62	44.40	101,800	7,000	5.1
24/11/2025	44.57	70,200	44.74	45.00	44.31	700	7,400	-0.4
21/11/2025	44.91	56,400	44.74	45.00	44.48	3,100	5,100	-0.1
20/11/2025	45.17	53,200	45.42	45.42	44.74	5,200	7,000	-0.1
19/11/2025	45.17	101,300	45.17	45.51	44.91	3,700	5,900	-0.1
18/11/2025	45.17	350,800	44.31	45.17	44.23	23,100	172,300	-7.8
17/11/2025	44.23	85,800	44.48	44.48	44.06	0	31,100	-1.6
14/11/2025	44.14	106,800	44.31	44.40	44.14	3,300	71,100	-3.5
13/11/2025	44.23	66,400	44.40	44.40	43.89	2,800	33,500	-1.6
12/11/2025	44.14	80,600	44.06	44.31	43.80	0	30,900	-1.6
11/11/2025	44.23	78,300	44.14	44.23	43.72	0	49,600	-2.6
10/11/2025	43.97	85,600	44.06	44.23	43.89	0	26,900	-1.4
07/11/2025	43.97	92,600	45.17	45.17	43.97	400	20,000	-1.0
06/11/2025	45.17	40,400	44.57	45.25	44.40	1,400	6,600	-0.3
05/11/2025	44.57	57,200	44.40	44.57	44.23	6,500	4,200	0.1
04/11/2025	44.40	168,200	44.57	45.00	43.97	1,600	45,400	-2.3
03/11/2025	44.74	138,800	45.17	45.59	44.74	2,700	10,800	-0.4
31/10/2025	45.59	244,300	45.85	45.85	45.17	11,000	19,200	-0.4
30/10/2025	46.02	383,400	46.70	47.72	45.42	40,400	132,300	-4.9
29/10/2025	46.36	261,400	45.59	46.70	45.42	54,600	1,600	2.9
28/10/2025	45.51	56,400	45.59	45.59	45.00	200	6,000	-0.3
27/10/2025	45.17	75,200	45.76	45.76	45.17	15,700	1,600	0.8
24/10/2025	45.42	77,600	45.08	45.59	44.74	10,600	1,500	0.5
23/10/2025	44.74	54,600	45.08	45.08	44.57	17,300	800	0.9
22/10/2025	44.74	52,200	43.80	44.74	43.80	7,300	1,300	0.3
21/10/2025	44.23	146,400	43.72	44.48	43.12	11,700	500	0.6
20/10/2025	43.72	309,000	45.00	45.00	43.29	1,600	83,600	-4.2
17/10/2025	45.00	68,900	45.17	45.42	44.91	4,000	6,100	-0.1
16/10/2025	45.17	44,900	44.83	45.17	44.83	1,000	9,000	-0.4
15/10/2025	44.83	299,500	45.51	45.68	44.83	1,800	59,300	-3.0
14/10/2025	45.51	104,900	46.79	46.79	45.42	3,400	59,500	-3.0
13/10/2025	46.36	206,000	45.59	46.62	45.59	95,600	3,100	5.0
10/10/2025	46.19	173,600	45.76	46.36	45.76	36,800	3,100	1.8
09/10/2025	45.76	31,800	45.68	46.02	45.68	0	0	0
08/10/2025	45.68	156,600	46.02	46.02	45.42	49,300	64,800	-0.8
07/10/2025	45.68	70,700	46.19	46.19	45.68	9,800	20,100	-0.6
06/10/2025	45.93	253,900	46.02	46.70	44.91	51,200	7,800	2.3
03/10/2025	45.42	82,700	45.93	46.02	45.25	1,200	12,700	-0.6
02/10/2025	46.02	156,800	45.34	46.45	45.34	44,100	0	2.4
01/10/2025	45.34	97,000	45.25	45.42	44.91	6,300	30,400	-1.3
30/09/2025	44.91	143,600	45.17	45.68	44.40	47,300	46,700	0.0
29/09/2025	45.08	104,600	45.42	45.42	44.57	3,300	35,500	-1.7
26/09/2025	45.17	73,700	45.17	45.42	45.08	3,400	26,900	-1.2
25/09/2025	45.17	68,600	45.17	45.59	45.17	10,100	19,800	-0.5
24/09/2025	45.17	71,100	45.17	45.42	44.91	100	35,900	-1.9
23/09/2025	45.25	61,400	45.85	45.85	45.25	100	30,100	-1.6
22/09/2025	45.85	158,600	45.85	45.85	44.83	3,200	24,200	-1.1
19/09/2025	45.85	81,000	45.42	46.02	45.25	3,300	7,300	-0.2
18/09/2025	45.34	121,100	46.45	46.53	45.25	5,700	21,200	-0.8
17/09/2025	46.19	143,700	47.04	47.04	45.93	800	14,100	-0.7
16/09/2025	47.13	236,600	47.21	47.47	46.36	103,000	11,900	5.0
15/09/2025	47.21	276,400	45.42	47.21	45.25	34,500	23,400	0.6
12/09/2025	45.25	232,000	45.00	45.85	44.74	13,400	88,600	-4.0
11/09/2025	45.08	196,100	45.51	45.51	44.31	6,000	66,200	-3.2
10/09/2025	45.17	280,500	45.85	45.85	45.17	100	79,600	-4.2
09/09/2025	45.76	100,900	45.93	45.93	45.17	100	27,300	-1.5
08/09/2025	45.25	347,300	46.70	46.96	45.17	13,200	35,600	-1.2
05/09/2025	46.87	491,400	48.58	49.85	46.87	4,100	45,100	-2.3
04/09/2025	48.49	903,300	46.45	48.66	45.85	96,100	33,000	3.4
03/09/2025	45.85	303,700	45.00	46.45	44.74	46,900	31,200	0.8
29/08/2025	44.66	96,900	45.08	45.08	44.66	15,200	0	0.8
28/08/2025	44.91	146,200	45.25	45.42	44.57	11,200	2,200	0
27/08/2025	45.17	160,700	45.42	45.68	45.00	22,400	0	1.2
26/08/2025	45.17	115,700	44.48	45.17	44.31	2,900	500	0.1
25/08/2025	44.48	108,200	44.57	45.00	44.31	17,400	3,800	0.7
22/08/2025	44.48	200,100	44.14	44.66	44.06	42,000	3,300	2.0
21/08/2025	44.14	359,500	45.08	45.08	44.14	700	214,200	-11.1
20/08/2025	44.66	220,200	44.91	45.25	44.23	21,700	6,000	0.8
19/08/2025	44.91	279,500	44.31	45.42	44.23	3,900	8,300	-0.2
18/08/2025	44.57	189,100	44.57	44.66	44.31	2,300	6,900	-0.2
15/08/2025	44.57	246,600	45.17	45.25	44.31	9,100	30,300	-1.1
14/08/2025	45.34	197,500	45.42	45.42	44.91	10,300	61,900	-2.7
13/08/2025	45.42	268,500	46.19	46.45	45.08	10,200	38,900	-1.5
12/08/2025	46.19	386,600	45.25	46.27	45.08	24,900	15,700	0.5
11/08/2025	45.00	347,500	44.48	45.34	44.48	67,600	136,500	-3.6
08/08/2025	44.40	206,700	44.48	44.57	44.06	300	75,400	-3.9
07/08/2025	44.48	143,200	44.48	44.83	44.40	600	38,000	-2.0
06/08/2025	44.40	338,200	43.80	44.74	43.63	53,700	76,800	-1.2
05/08/2025	43.97	286,600	45.00	45.00	42.70	10,000	5,200	0.2
04/08/2025	44.14	184,200	44.31	44.48	43.97	1,100	67,100	-3.4
01/08/2025	44.31	148,000	45.08	45.08	44.14	100	26,300	-1.4
31/07/2025	45.17	874,600	45.76	46.02	43.89	20,800	35,400	-0.8
30/07/2025	46.19	414,400	46.02	46.62	46.02	6,600	19,700	-0.7
29/07/2025	46.19	395,900	46.70	47.47	46.19	32,500	42,000	-0.5
28/07/2025	46.87	453,700	47.72	47.72	46.87	0	77,300	-4.3
25/07/2025	47.38	276,200	47.04	47.89	46.70	38,400	900	2.1
24/07/2025	47.04	149,100	47.21	47.38	46.53	100	9,200	-0.5
23/07/2025	47.21	325,500	46.45	47.81	46.45	52,900	22,400	1.7
22/07/2025	46.45	135,500	46.27	46.79	45.93	4,300	8,700	-0.2
21/07/2025	46.27	218,000	46.62	47.04	46.27	0	25,100	-1.4
18/07/2025	46.87	207,200	46.53	47.04	46.19	11,100	2,400	0.5
17/07/2025	46.53	697,000	47.38	47.38	46.19	0	42,800	-2.4
16/07/2025	47.13	308,700	47.47	47.47	46.96	0	5,500	-0.3
15/07/2025	47.47	369,200	47.89	48.41	47.47	400	19,900	-1.1
14/07/2025	47.89	661,600	47.04	48.75	46.79	33,500	37,400	-0.2
11/07/2025	46.96	283,100	46.96	47.30	46.79	24,400	54,670	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 (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