Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	47.04	299,500	47.76	47.94	47.04	1,800	59,300	-3.0
14/10/2025	47.76	104,900	49.10	49.10	47.67	3,400	59,500	-3.0
13/10/2025	48.65	206,000	47.85	48.92	47.85	95,600	3,100	5.0
10/10/2025	48.47	173,600	48.02	48.65	48.02	36,800	3,100	1.8
09/10/2025	48.02	31,800	47.94	48.29	47.94	0	0	0
08/10/2025	47.94	156,600	48.29	48.29	47.67	49,300	64,800	-0.8
07/10/2025	47.94	70,700	48.47	48.47	47.94	9,800	20,100	-0.6
06/10/2025	48.20	253,900	48.29	49.01	47.13	51,200	7,800	2.3
03/10/2025	47.67	82,700	48.20	48.29	47.49	1,200	12,700	-0.6
02/10/2025	48.29	156,800	47.58	48.74	47.58	44,100	0	2.4
01/10/2025	47.58	97,000	47.49	47.67	47.13	6,300	30,400	-1.3
30/09/2025	47.13	143,600	47.40	47.94	46.59	47,300	46,700	0.0
29/09/2025	47.31	104,600	47.67	47.67	46.77	3,300	35,500	-1.7
26/09/2025	47.40	73,700	47.40	47.67	47.31	3,400	26,900	-1.2
25/09/2025	47.40	68,600	47.40	47.85	47.40	10,100	19,800	-0.5
24/09/2025	47.40	71,100	47.40	47.67	47.13	100	35,900	-1.9
23/09/2025	47.49	61,400	48.11	48.11	47.49	100	30,100	-1.6
22/09/2025	48.11	158,600	48.11	48.11	47.04	3,200	24,200	-1.1
19/09/2025	48.11	81,000	47.67	48.29	47.49	3,300	7,300	-0.2
18/09/2025	47.58	121,100	48.74	48.83	47.49	5,700	21,200	-0.8
17/09/2025	48.47	143,700	49.37	49.37	48.20	800	14,100	-0.7
16/09/2025	49.46	236,600	49.54	49.81	48.65	103,000	11,900	5.0
15/09/2025	49.54	276,400	47.67	49.54	47.49	34,500	23,400	0.6
12/09/2025	47.49	232,000	47.22	48.11	46.95	13,400	88,600	-4.0
11/09/2025	47.31	196,100	47.76	47.76	46.50	6,000	66,200	-3.2
10/09/2025	47.40	280,500	48.11	48.11	47.40	100	79,600	-4.2
09/09/2025	48.02	100,900	48.20	48.20	47.40	100	27,300	-1.5
08/09/2025	47.49	347,300	49.01	49.28	47.40	13,200	35,600	-1.2
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

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 (2026-02-11)	-2.10	-4.05%	4,945,300	202,400	10.5	49.80 54.80 50.20
2 tháng (2026-01-12)	-0.60	-1.19%	11,954,400	-38,000	-2.7	49.80 55 50.20
3 tháng (2025-12-15)	-3	-5.68%	18,304,200	-99,200	-6.6	48.90 55 50.20
6 tháng (2025-09-15)	0.26	0.52%	37,119,600	-754,400	-42.8	45.88 61.71 50.20
12 tháng (2025-03-18)	-1.94	-3.75%	79,416,400	-8,046,115	-354.0	37.23 61.71 50.20
24 tháng (2024-03-25)	11.78	31%	129,585,400	-5,023,044	-188.4	35.77 61.71 50.20
36 tháng (2023-03-29)	13.09	35.65%	146,774,900	-4,068,919	-126.6	34.82 61.71 50.20
60 tháng (2021-04-08)	24.63	97.85%	219,805,300	-7,969,358	-325.6	23.09 61.71 50.20

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH