Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	51.46	156,900	51.46	51.84	51.08	29,200	5,600	1.3
04/03/2026	50.89	323,900	51.46	51.46	49.93	20,100	24,500	-0.2
03/03/2026	50.98	307,000	51.74	52.89	50.98	103,600	41,100	3.4
02/03/2026	52.22	574,900	51.36	53.27	50.70	125,000	141,500	-0.9
27/02/2026	51.93	284,800	51.84	52.03	51.27	55,600	31,300	1.3
26/02/2026	51.84	416,800	51.27	52.03	51.08	75,000	182,200	-5.8
25/02/2026	51.27	257,500	51.27	51.74	50.79	34,500	48,200	-0.7
24/02/2026	51.27	230,900	50.70	51.84	50.60	85,700	33,700	2.8
23/02/2026	50.60	408,300	50.50	52.41	50.41	47,200	4,600	2.3
13/02/2026	50.41	202,000	49.84	50.89	49.36	22,300	13,400	0.5
12/02/2026	49.65	81,700	49.46	49.93	49.08	8,200	5,400	0.1
11/02/2026	49.46	88,000	49.65	49.65	49.08	18,900	8,900	0.5
10/02/2026	48.88	217,700	49.17	49.65	48.88	25,400	13,900	0.6
09/02/2026	49.08	224,700	49.93	49.93	48.79	39,000	70,800	-1.7
06/02/2026	48.69	410,400	50.12	50.12	48.69	39,000	70,800	-1.7
05/02/2026	50.12	520,700	52.41	52.41	50.12	97,800	289,900	-10.3
04/02/2026	52.41	1,058,100	50.03	53.27	49.65	126,300	361,600	-12.7
03/02/2026	49.84	446,800	48.98	50.22	48.88	125,000	141,500	-0.9
02/02/2026	48.88	166,500	49.27	49.74	48.79	51,700	32,400	1.0
30/01/2026	49.08	163,000	49.46	49.74	48.88	23,000	43,400	-1.1
29/01/2026	49.36	87,700	48.60	49.36	48.50	21,700	7,300	0.7
28/01/2026	48.69	115,600	48.60	49.08	48.31	12,100	13,100	-0.1
27/01/2026	48.60	127,800	48.60	49.17	48.50	15,400	29,000	-0.7
26/01/2026	48.60	248,300	49.36	50.31	48.41	32,400	55,400	-1.2
23/01/2026	49.46	93,500	49.93	49.93	49.27	9,400	21,500	-0.6
22/01/2026	49.74	145,400	49.46	49.74	49.17	40,300	5,400	1.8
21/01/2026	48.98	265,100	50.12	50.31	48.98	29,800	32,400	-0.1
20/01/2026	50.31	314,100	50.03	50.98	49.55	90,400	29,900	3.2
19/01/2026	49.84	216,200	49.74	50.22	49.46	25,300	35,300	-0.5
16/01/2026	50.41	382,600	50.41	50.50	49.55	66,200	44,100	1.2
15/01/2026	50.50	263,400	51.36	51.46	49.93	30,300	14,100	0.9
14/01/2026	51.27	598,300	50.22	51.36	50.12	91,600	42,600	2.6
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

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 (2026-06-29)	-3.35	-6.80%	1,851,700	-268,593	0	45.85 50.60 46.10
2 tháng (2026-05-29)	-3.15	-6.42%	3,142,300	-479,829	0	45.85 50.60 46.10
3 tháng (2026-04-29)	-4.10	-8.20%	4,863,300	-704,845	0	45.85 51.40 46.10
6 tháng (2026-01-29)	-3.46	-7.01%	19,246,200	-2,053,133	-26.2	45.85 52.90 46.10
12 tháng (2025-08-04)	1.76	3.98%	55,461,800	-3,217,433	-90.5	43.72 58.80 46.10
24 tháng (2024-08-07)	8.58	23.01%	131,594,500	-7,253,367	-221.4	35.47 58.80 46.10
36 tháng (2023-08-14)	4.74	11.51%	151,572,600	-7,119,252	-210.2	33.18 58.80 46.10
60 tháng (2021-08-23)	19.67	75%	220,851,100	-8,276,150	-286.9	25.55 58.80 46.10

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH