Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	49.74	609,700	48.41	50.98	47.74	142,500	26,300	6.0
12/01/2026	48.03	333,500	48.31	48.79	47.74	35,300	29,600	0.3
09/01/2026	48.50	217,700	48.41	48.79	47.74	67,000	13,400	2.7
08/01/2026	48.41	449,000	48.88	48.88	47.55	135,100	9,900	6.3
07/01/2026	48.60	255,900	48.88	48.88	47.93	52,300	3,600	2.5
06/01/2026	48.79	323,400	49.08	49.46	48.31	85,900	62,900	1.2
05/01/2026	49.08	394,300	47.65	50.03	47.65	1,100	67,400	-3.4
31/12/2025	47.36	462,000	47.26	49.08	47.26	86,900	30,400	2.8
30/12/2025	47.26	98,300	47.31	47.65	46.69	15,000	8,000	0.3
29/12/2025	47.31	139,200	46.93	47.46	46.22	33,300	40,900	-0.4
26/12/2025	46.60	330,900	47.55	47.55	46.03	41,000	8,800	1.6
25/12/2025	47.55	186,800	48.12	48.31	47.55	20,800	52,300	-1.6
24/12/2025	48.12	312,100	47.07	48.12	47.07	100,100	20,000	4.0
23/12/2025	47.46	580,300	48.98	48.98	47.41	16,300	55,300	-2.0
22/12/2025	48.88	272,000	48.50	49.17	48.12	1,700	16,800	-0.8
19/12/2025	48.31	400,200	49.93	49.93	47.93	1,400	136,400	-6.9
18/12/2025	49.27	680,900	49.65	49.65	47.93	95,700	63,400	1.6
17/12/2025	49.65	514,100	51.17	51.17	48.60	14,800	156,700	-7.5
16/12/2025	51.36	277,600	50.60	51.36	49.65	10,200	94,800	-4.5
15/12/2025	50.31	455,100	49.93	51.46	49.84	70,600	69,400	0.0
12/12/2025	49.55	578,100	52.32	52.32	49.46	87,300	3,900	4.4
11/12/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/12/2025	51.55	322,800	52.51	54.32	51.55	3,100	52,100	-2.7
10/12/2025	52.41	1,140,800	54.71	55.39	51.39	143,100	161,000	-1.2
09/12/2025	55.22	1,081,600	58.46	58.63	54.71	91,100	27,900	4.1
08/12/2025	58.80	1,067,800	57.10	59.48	56.76	46,500	52,700	-0.5
05/12/2025	57.44	1,560,800	58.29	58.38	56.33	62,700	51,600	0.7
04/12/2025	54.71	1,078,700	55.65	57.78	54.54	111,600	241,200	-8.6
03/12/2025	54.03	557,100	54.54	55.65	53.77	68,200	27,600	2.6
02/12/2025	54.03	1,860,800	51.98	54.03	51.73	63,900	179,200	-7.3
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

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 (2026-05-13)	-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