Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2018	41.73	230	41.11	41.73	39.84	200	0	0.0
13/03/2018	41.11	880	41.28	41.28	39.76	520	590	-0.0
12/03/2018	41.28	13,010	41.52	41.52	41.28	12,860	12,680	0.0
09/03/2018	41.52	270	41.64	41.64	39.72	180	0	0.0
08/03/2018	41.64	1,410	41.69	41.69	38.90	160	0	0.0
07/03/2018	41.69	110	41.77	41.77	40.29	40	0	0.0
06/03/2018	41.77	0	41.77	41.77	41.77	0	0	0
05/03/2018	41.77	1,140	41.77	42.09	40.13	20	0	0.0
02/03/2018	41.77	220	40.95	42.14	40.95	90	10	0.0
01/03/2018	40.95	290	41.73	41.73	40.95	30	50	-0.0
28/02/2018	41.73	140	40.95	42.14	40.95	100	90	0.0
27/02/2018	40.95	220	42.55	42.55	40.91	0	200	-0.0
26/02/2018	42.55	730	41.36	42.55	40.17	630	0	0.1
23/02/2018	41.36	20	41.32	41.36	41.32	20	0	0.0
22/02/2018	41.32	5,880	42.55	42.55	40.13	2,560	5,840	-0.3
21/02/2018	42.55	5,150	41.44	42.59	40.50	4,840	3,780	0.1
13/02/2018	41.44	170	40.87	41.52	41.44	70	0	0.0
12/02/2018	40.87	160	40.13	42.38	40.13	90	0	0.0
09/02/2018	40.13	310	40.95	40.95	39.31	130	10	0.0
08/02/2018	40.95	310	41.32	41.73	40.95	310	0	0.0
07/02/2018	41.32	490	40.46	41.89	38.20	210	80	0.0
06/02/2018	40.46	10,700	39.72	40.70	36.98	8,850	8,600	0.0
05/02/2018	39.72	310	40.54	40.54	39.31	40	0	0.0
02/02/2018	40.54	680	39.72	40.83	39.92	420	0	0.0
01/02/2018	39.72	890	40.95	42.09	39.72	80	0	0.0
31/01/2018	40.95	140	41.73	41.73	40.95	50	30	0.0
30/01/2018	41.73	6,330	41.77	41.77	40.95	6,030	3,300	0.3
29/01/2018	41.77	8,520	40.54	41.77	39.72	6,750	7,890	-0.1
26/01/2018	40.54	280	42.18	42.18	40.54	200	0	0.0
25/01/2018	42.18	540	42.18	42.75	40.13	190	0	0.0
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

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 (2026-02-23)	-2.80	-5.27%	5,002,400	12,400	1.0	49.80 54.80 50.10
2 tháng (2026-01-19)	-2	-3.82%	10,195,700	-415,500	-22.0	49.80 55 50.10
3 tháng (2025-12-18)	-1.40	-2.71%	17,486,200	-42,200	-3.1	48.90 55 50.10
6 tháng (2025-09-19)	2.19	4.54%	36,770,600	-996,100	-55.3	45.88 61.71 50.10
12 tháng (2025-03-24)	-0.75	-1.47%	79,555,600	-8,155,712	-358.9	37.23 61.71 50.10
24 tháng (2024-03-28)	12.21	32.05%	129,838,400	-5,230,744	-198.7	35.77 61.71 50.10
36 tháng (2023-04-03)	13.44	36.46%	147,161,400	-4,244,419	-135.4	34.82 61.71 50.10
60 tháng (2021-04-13)	25.03	99.05%	220,072,200	-8,080,458	-331.9	23.09 61.71 50.10

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH