Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2018	42.18	120	42.75	42.75	40.95	80	0	0.0
19/01/2018	42.75	200	42.14	42.75	42.18	200	0	0.0
18/01/2018	42.14	5,140	42.18	42.79	39.97	2,000	10	0.2
17/01/2018	42.18	2,150	42.59	42.59	40.13	40	800	-0.1
16/01/2018	42.59	710	42.59	42.59	40.17	130	0	0.0
15/01/2018	42.59	3,430	42.38	42.59	41.97	3,270	0	0.3
12/01/2018	42.38	27,690	42.18	42.38	42.18	27,680	2,390	2.6
11/01/2018	42.18	10,220	42.18	42.18	42.18	10,220	4,160	0.6
10/01/2018	42.18	21,370	41.97	42.18	40.95	21,290	20,780	0.1
09/01/2018	41.97	0	41.97	41.97	41.97	0	0	0
08/01/2018	41.97	15,240	41.97	42.18	41.97	151,610	136,680	1.5
05/01/2018	41.97	4,370	41.97	41.97	41.77	4,370	0	0.4
04/01/2018	41.97	4,690	41.77	42.18	41.77	4,680	1,600	0.3
03/01/2018	41.77	1,630	41.97	41.97	39.76	1,470	0	0.1
02/01/2018	41.97	6,430	41.36	41.97	41.77	6,030	6,270	-0.0
29/12/2017	41.36	610	41.77	41.77	40.54	20	500	-0.0
28/12/2017	41.77	320	41.77	41.77	39.39	210	100	0.0
27/12/2017	41.77	1,380	42.14	42.14	40.95	820	0	0.1
26/12/2017	42.14	600	42.26	42.26	40.95	50	260	-0.0
25/12/2017	42.26	20	42.26	42.26	42.26	20	0	0.0
22/12/2017	42.26	20	41.77	42.26	42.26	84,780	84,760	0.0
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2017	41.77	15,330	40.17	42.34	41.77	15,260	15,240	0.0
20/12/2017	40.17	2,900	41.55	41.55	39.32	2,470	0	0.2
19/12/2017	41.55	0	41.55	41.55	41.55	0	0	0
18/12/2017	41.55	110	41.51	41.55	40.94	110	0	0.0
15/12/2017	41.51	210	40.94	41.51	41.51	210	0	0.0
14/12/2017	40.94	430	40.94	41.55	40.94	260	0	0.0
13/12/2017	40.94	1,790	40.54	41.43	40.54	1,170	100	0.1
12/12/2017	40.54	780	41.10	41.10	40.54	710	690	0.0
11/12/2017	41.10	3,910	40.94	41.51	40.54	3,910	0	0.4
08/12/2017	40.94	2,470	40.54	40.94	39.32	1,970	0	0.2
07/12/2017	40.54	7,450	40.74	40.74	39.36	7,110	500	0.7
06/12/2017	40.74	5,220	40.74	40.74	40.54	5,210	0	0.5
05/12/2017	40.74	190	40.13	40.94	38.75	70	100	-0.0
04/12/2017	40.13	2,230	39.28	40.13	39.32	2,230	0	0.2
01/12/2017	39.28	5,190	39.28	39.28	38.55	4,300	1,400	0.3
30/11/2017	39.28	1,590	38.91	39.68	38.83	1,000	400	0.1
29/11/2017	38.91	1,190	39.72	39.72	38.27	0	0	0
28/11/2017	39.72	3,430	40.09	40.13	39.72	2,980	3,030	-0.0
27/11/2017	40.09	5,730	40.13	40.94	37.50	1,210	0	0.1
24/11/2017	40.13	11,240	39.72	40.49	36.97	26,470	11,180	1.5
23/11/2017	39.72	1,120	39.93	39.93	38.59	50,270	50,850	-0.1
22/11/2017	39.93	2,490	40.13	40.54	39.93	2,480	1,470	0.1
21/11/2017	40.13	20,480	39.72	40.54	39.72	50,800	37,120	1.4
20/11/2017	39.72	10	39.72	39.72	39.72	0	10	-0.0
17/11/2017	39.72	510	40.13	40.13	38.91	490	110	0.0
16/11/2017	40.13	0	40.13	40.13	40.13	0	0	0
15/11/2017	40.13	10	40.13	40.13	40.13	0	10	-0.0
14/11/2017	40.13	0	40.13	40.13	40.13	0	0	0
13/11/2017	40.13	13,360	40.13	40.13	40.13	13,360	250	1.3
10/11/2017	40.13	1,410	40.13	40.13	40.13	1,380	0	0.1
09/11/2017	40.13	2,610	40.05	40.37	39.52	2,500	0	0.2
08/11/2017	40.05	210	40.05	40.41	40.05	210	0	0.0
07/11/2017	40.05	1,050	40.05	40.37	40.01	1,040	0	0.1
06/11/2017	40.05	20	38.91	40.05	40.05	20	0	0.0
03/11/2017	38.91	20	39.72	39.72	38.91	0	0	0
02/11/2017	39.72	13,110	39.72	40.13	38.51	12,930	0	1.3
01/11/2017	39.72	2,110	39.68	39.72	38.91	20	0	0.0
31/10/2017	39.68	280	40.09	40.09	38.55	60	0	0.0
30/10/2017	40.09	40	40.54	40.54	40.09	0	0	0
27/10/2017	40.54	940	40.70	40.70	40.13	940	0	0.1
26/10/2017	40.70	180	40.13	40.70	40.70	180	0	0.0
25/10/2017	40.13	3,960	40.13	40.29	38.63	10	0	0.0
24/10/2017	40.13	930	39.72	41.43	38.67	80	0	0.0
23/10/2017	39.72	24,450	40.33	40.33	38.51	24,320	17,490	0.7
20/10/2017	40.33	1,890	40.49	41.55	38.55	190	0	0.0
19/10/2017	40.49	830	40.82	40.82	39.04	10	0	0.0
18/10/2017	40.82	5,130	38.51	40.82	38.51	4,260	1,190	0.3
17/10/2017	38.51	5,560	39.32	39.32	37.70	5,270	0	0.5
16/10/2017	39.32	600	39.32	39.32	38.51	90	0	0.0
13/10/2017	39.32	4,490	39.52	39.56	38.43	4,080	4,230	-0.0
12/10/2017	39.52	50	39.60	39.60	38.91	20	0	0.0
11/10/2017	39.60	550	39.60	39.60	39.32	50	80	-0.0
10/10/2017	39.60	370	39.64	39.68	38.71	60	0	0.0
09/10/2017	39.64	180	39.72	39.72	38.55	30	10	0.0
06/10/2017	39.72	960	39.72	39.72	38.91	70	10	0.0
05/10/2017	39.72	0	39.72	39.72	39.72	0	0	0
04/10/2017	39.72	250	39.72	40.49	39.32	30	60	-0.0
03/10/2017	39.72	820	40.13	40.13	38.99	320	0	0.0
02/10/2017	40.13	1,110	40.13	41.14	39.72	950	0	0.1
29/09/2017	40.13	610	40.13	41.35	39.93	550	0	0.1
28/09/2017	40.13	1,600	39.60	41.35	39.64	900	0	0.1
27/09/2017	39.60	1,440	39.72	39.77	39.60	1,010	0	0.1
26/09/2017	39.72	870	39.72	39.72	39.32	130	0	0.0
25/09/2017	39.72	1,120	40.54	40.54	38.91	200	990	-0.1
22/09/2017	40.54	420	39.97	41.75	39.32	100,390	100,010	0.0
21/09/2017	39.97	1,150	39.04	40.05	38.91	770	70	0.1
20/09/2017	39.04	2,090	38.83	39.24	38.63	320	470	-0.0
19/09/2017	38.83	430	39.28	39.28	38.10	90	240	-0.0
18/09/2017	39.28	19,880	39.72	39.72	36.97	15,990	0	1.5
15/09/2017	39.72	850	39.89	39.89	38.71	330	610	-0.0
14/09/2017	39.89	220	39.36	40.05	38.91	170	0	0.0
13/09/2017	39.36	4,340	40.90	40.90	38.51	60	1,330	-0.1
12/09/2017	40.90	140	40.13	40.90	40.90	140	0	0.0
11/09/2017	40.13	3,030	40.13	41.31	37.70	30	2,440	-0.2
08/09/2017	40.13	720	39.56	41.14	38.91	70	510	-0.0
07/09/2017	39.56	2,060	40.54	41.35	39.56	90	120	-0.0
06/09/2017	40.54	2,010	40.54	42.76	40.54	150	0	0.0
05/09/2017	40.54	3,330	40.90	40.90	38.06	30	3,000	-0.3
01/09/2017	40.90	580	40.94	40.94	39.72	340	0	0.0

Page:
<<
20
21
22
>>

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%	5,937,700	483,400	24.7	49.60 53.80 51.10
2 tháng (2025-12-01)	-2.03	-3.83%	20,628,900	22,800	-2.2	48.90 61.71 51.10
3 tháng (2025-10-30)	2.71	5.61%	24,442,600	-441,600	-26.2	46.15 61.71 51.10
6 tháng (2025-08-01)	4.50	9.67%	36,248,000	-1,189,500	-65.6	45.88 61.71 51.10
12 tháng (2025-02-03)	-1.87	-3.54%	76,246,200	-8,322,046	-373.2	37.23 61.71 51.10
24 tháng (2024-02-15)	15.88	45.21%	125,454,500	-5,252,819	-196.6	34.82 61.71 51.10
36 tháng (2023-02-13)	14.77	40.77%	140,807,200	-3,503,734	-94.0	34.82 61.71 51.10
60 tháng (2021-02-23)	25.33	98.70%	213,107,100	-7,994,858	-321.7	23.09 61.71 51.10

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH