Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2017	43.92	1,590	43.51	44.37	43.42	1,000	400	0.1
29/11/2017	43.51	1,190	44.42	44.42	42.79	0	0	0
28/11/2017	44.42	3,430	44.83	44.87	44.42	2,980	3,030	-0.0
27/11/2017	44.83	5,730	44.87	45.78	41.93	1,210	0	0.1
24/11/2017	44.87	11,240	44.42	45.28	41.34	26,470	11,180	1.5
23/11/2017	44.42	1,120	44.65	44.65	43.15	50,270	50,850	-0.1
22/11/2017	44.65	2,490	44.87	45.33	44.65	2,480	1,470	0.1
21/11/2017	44.87	20,480	44.42	45.33	44.42	50,800	37,120	1.4
20/11/2017	44.42	10	44.42	44.42	44.42	0	10	-0.0
17/11/2017	44.42	510	44.87	44.87	43.51	490	110	0.0
16/11/2017	44.87	0	44.87	44.87	44.87	0	0	0
15/11/2017	44.87	10	44.87	44.87	44.87	0	10	-0.0
14/11/2017	44.87	0	44.87	44.87	44.87	0	0	0
13/11/2017	44.87	13,360	44.87	44.87	44.87	13,360	250	1.3
10/11/2017	44.87	1,410	44.87	44.87	44.87	1,380	0	0.1
09/11/2017	44.87	2,610	44.78	45.14	44.19	2,500	0	0.2
08/11/2017	44.78	210	44.78	45.19	44.78	210	0	0.0
07/11/2017	44.78	1,050	44.78	45.14	44.74	1,040	0	0.1
06/11/2017	44.78	20	43.51	44.78	44.78	20	0	0.0
03/11/2017	43.51	20	44.42	44.42	43.51	0	0	0
02/11/2017	44.42	13,110	44.42	44.87	43.06	12,930	0	1.3
01/11/2017	44.42	2,110	44.37	44.42	43.51	20	0	0.0
31/10/2017	44.37	280	44.83	44.83	43.10	60	0	0.0
30/10/2017	44.83	40	45.33	45.33	44.83	0	0	0
27/10/2017	45.33	940	45.51	45.51	44.87	940	0	0.1
26/10/2017	45.51	180	44.87	45.51	45.51	180	0	0.0
25/10/2017	44.87	3,960	44.87	45.05	43.20	10	0	0.0
24/10/2017	44.87	930	44.42	46.32	43.24	80	0	0.0
23/10/2017	44.42	24,450	45.10	45.10	43.06	24,320	17,490	0.7
20/10/2017	45.10	1,890	45.28	46.46	43.10	190	0	0.0
19/10/2017	45.28	830	45.64	45.64	43.65	10	0	0.0
18/10/2017	45.64	5,130	43.06	45.64	43.06	4,260	1,190	0.3
17/10/2017	43.06	5,560	43.97	43.97	42.15	5,270	0	0.5
16/10/2017	43.97	600	43.97	43.97	43.06	90	0	0.0
13/10/2017	43.97	4,490	44.19	44.24	42.97	4,080	4,230	-0.0
12/10/2017	44.19	50	44.28	44.28	43.51	20	0	0.0
11/10/2017	44.28	550	44.28	44.28	43.97	50	80	-0.0
10/10/2017	44.28	370	44.33	44.37	43.29	60	0	0.0
09/10/2017	44.33	180	44.42	44.42	43.10	30	10	0.0
06/10/2017	44.42	960	44.42	44.42	43.51	70	10	0.0
05/10/2017	44.42	0	44.42	44.42	44.42	0	0	0
04/10/2017	44.42	250	44.42	45.28	43.97	30	60	-0.0
03/10/2017	44.42	820	44.87	44.87	43.60	320	0	0.0
02/10/2017	44.87	1,110	44.87	46.01	44.42	950	0	0.1
29/09/2017	44.87	610	44.87	46.23	44.65	550	0	0.1
28/09/2017	44.87	1,600	44.28	46.23	44.33	900	0	0.1
27/09/2017	44.28	1,440	44.42	44.46	44.28	1,010	0	0.1
26/09/2017	44.42	870	44.42	44.42	43.97	130	0	0.0
25/09/2017	44.42	1,120	45.33	45.33	43.51	200	990	-0.1
22/09/2017	45.33	420	44.69	46.69	43.97	100,390	100,010	0.0
21/09/2017	44.69	1,150	43.65	44.78	43.51	770	70	0.1
20/09/2017	43.65	2,090	43.42	43.88	43.20	320	470	-0.0
19/09/2017	43.42	430	43.92	43.92	42.61	90	240	-0.0
18/09/2017	43.92	19,880	44.42	44.42	41.34	15,990	0	1.5
15/09/2017	44.42	850	44.60	44.60	43.29	330	610	-0.0
14/09/2017	44.60	220	44.01	44.78	43.51	170	0	0.0
13/09/2017	44.01	4,340	45.73	45.73	43.06	60	1,330	-0.1
12/09/2017	45.73	140	44.87	45.73	45.73	140	0	0.0
11/09/2017	44.87	3,030	44.87	46.19	42.15	30	2,440	-0.2
08/09/2017	44.87	720	44.24	46.01	43.51	70	510	-0.0
07/09/2017	44.24	2,060	45.33	46.23	44.24	90	120	-0.0
06/09/2017	45.33	2,010	45.33	47.82	45.33	150	0	0.0
05/09/2017	45.33	3,330	45.73	45.73	42.56	30	3,000	-0.3
01/09/2017	45.73	580	45.78	45.78	44.42	340	0	0.0
31/08/2017	45.78	2,930	46.01	46.01	44.19	1,760	930	0.1
30/08/2017	46.01	440	46.19	46.19	46.01	240	0	0.0
29/08/2017	46.19	390	47.14	47.14	44.65	120	0	0.0
28/08/2017	47.14	120	47.14	47.14	47.14	120	0	0.0
25/08/2017	47.14	1,740	45.33	48.27	45.33	1,480	10	0.1
24/08/2017	45.33	1,570	47.59	47.59	44.92	0	0	0
23/08/2017	47.59	140	47.09	48.05	45.78	100	0	0.0
22/08/2017	47.09	50	47.09	47.09	47.09	0	0	0
21/08/2017	47.09	50	47.14	47.14	46.23	30	0	0.0
18/08/2017	47.14	1,050	47.32	47.32	46.69	40	40	0
17/08/2017	47.32	0	47.32	47.32	47.32	0	0	0
16/08/2017	47.32	990	47.37	47.37	45.05	980	10	0.1
15/08/2017	47.37	90	47.55	47.55	45.33	30	50	-0.0
14/08/2017	47.55	110	47.23	47.55	47.14	10	0	0.0
11/08/2017	47.23	910	47.46	47.46	45.24	60	850	-0.1
10/08/2017	47.46	300	48.05	48.05	45.10	170	0	0.0
09/08/2017	48.05	130	46.69	48.05	44.01	100	0	0.0
08/08/2017	46.69	60	47.14	47.55	46.64	30	0	0.0
07/08/2017	47.14	2,340	47.59	47.59	44.65	1,240	900	0.0
04/08/2017	47.59	3,120	46.14	47.59	43.97	1,960	900	0.1
03/08/2017	46.14	460	47.14	47.14	45.33	60	70	-0.0
02/08/2017	47.14	3,330	47.86	47.86	47.09	0	0	0
01/08/2017	47.86	320	48.50	48.50	45.78	30	290	-0.0
31/07/2017	48.50	340	48.50	48.86	45.33	220	90	0.0
28/07/2017	48.50	1,230	49.41	49.41	45.96	690	720	-0.0
27/07/2017	49.41	2,610	46.46	49.41	45.33	400	1,010	-0.1
26/07/2017	46.46	950	47.09	47.09	45.14	30	0	0.0
25/07/2017	47.09	40	47.23	47.23	44.42	20	0	0.0
24/07/2017	47.23	0	47.23	47.23	47.23	0	0	0
21/07/2017	47.23	5,110	46.69	47.59	43.42	40	0	0.0
20/07/2017	46.69	370	47.41	47.86	45.78	210	0	0.0
19/07/2017	47.41	30	47.37	47.41	45.55	10	0	0.0
18/07/2017	47.37	130	47.59	47.59	45.46	30	0	0.0
17/07/2017	47.59	130	46.59	47.82	46.59	130	0	0.0
14/07/2017	46.59	3,550	46.59	48.95	45.33	1,220	1,750	-0.1
13/07/2017: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/03 (Volume + 30%, Ratio=0.30)
13/07/2017	46.59	2,680	46.55	49.77	46.59	30	1,670	-0.2

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 (2025-11-05)	11.90	22.75%	7,808,300	-556,300	-31.7	51.60 67.40 67.40
2 tháng (2025-10-06)	10.30	19.11%	11,186,600	-666,100	-37.2	51.30 67.40 67.40
3 tháng (2025-09-08)	11.10	20.90%	14,220,300	-1,004,300	-55.0	51.30 67.40 67.40
6 tháng (2025-06-09)	12.10	23.22%	35,010,100	-2,047,670	-102.1	50 67.40 67.40
12 tháng (2024-12-10)	-3.64	-5.36%	69,954,300	-8,138,384	-357.5	41.62 69 67.40
24 tháng (2023-12-18)	22.93	55.55%	112,506,500	-5,717,419	-219.3	38.93 69 67.40
36 tháng (2022-12-21)	24.10	60.12%	128,387,500	-3,129,914	-73.0	38.93 69 67.40
60 tháng (2020-12-31)	36.03	127.92%	199,866,970	-7,949,318	-323.4	25.82 69 67.40

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH