Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/06/2018	37.46	460	37.46	37.58	37.46	0	0	0
07/06/2018	37.46	1,250	38.24	38.24	37.46	1,220	0	0.1
06/06/2018	38.24	20	38.24	38.24	38.24	25,000	25,000	0
05/06/2018	38.24	1,460	38.32	38.32	38.24	1,460	1,280	0.0
04/06/2018	38.32	2,630	38.44	39.02	38.32	2,610	2,620	-0.0
01/06/2018	38.44	4,450	37.85	38.94	37.77	4,450	2,360	0.2
31/05/2018	37.85	270	37.85	37.85	37.85	270	0	0.0
30/05/2018	37.85	520	38.20	38.20	37.15	390	0	0.0
29/05/2018	38.20	0	38.20	38.20	38.20	0	0	0
28/05/2018	38.20	20	36.29	38.20	38.20	20	0	0.0
25/05/2018	36.29	2,110	37.07	37.07	36.29	0	2,110	-0.2
24/05/2018	37.07	1,290	37.26	38.36	36.29	590	1,000	-0.0
23/05/2018	37.26	70	38.94	38.94	37.19	20	50	-0.0
22/05/2018	38.94	1,730	38.40	38.94	37.11	580	1,000	-0.0
21/05/2018	38.40	280	38.94	38.94	36.72	110	0	0.0
18/05/2018	38.94	310	37.03	39.02	35.94	220	0	0.0
17/05/2018	37.03	1,040	38.47	38.71	35.78	30	210	-0.0
16/05/2018	38.47	1,290	37.46	39.02	38.47	1,270	0	0.1
15/05/2018	37.46	170	36.80	37.77	37.34	70	0	0.0
14/05/2018	36.80	200	37.46	38.51	36.80	10	0	0.0
11/05/2018	37.46	60	37.07	38.55	36.68	40	10	0.0
10/05/2018	37.07	260	37.07	39.02	37.07	60	170	-0.0
09/05/2018	37.07	250	37.07	37.81	35.12	30	220	-0.0
08/05/2018	37.07	410	37.07	37.85	37.07	350	60	0.0
07/05/2018	37.07	710	37.85	37.85	36.68	10	430	-0.0
04/05/2018	37.85	140	37.85	37.85	36.33	20	0	0.0
03/05/2018	37.85	90	37.07	37.85	36.87	50	0	0.0
02/05/2018	37.07	30	39.02	39.02	37.07	0	30	-0.0
27/04/2018	39.02	180	37.93	39.02	37.85	180	0	0.0
26/04/2018	37.93	0	37.93	37.93	37.93	0	0	0
24/04/2018	37.93	190	38.05	38.05	37.07	110	0	0.0
23/04/2018	38.05	1,280	37.54	38.05	37.46	590	250	0.0
20/04/2018	37.54	330	37.85	40.19	37.54	70	0	0.0
19/04/2018	37.85	20	38.24	38.24	37.50	10	0	0.0
18/04/2018	38.24	640	40.58	40.58	37.81	20	0	0.0
17/04/2018	40.58	230	40.58	40.58	37.81	80	0	0.0
16/04/2018	40.58	150	38.05	40.70	38.20	150	0	0.0
13/04/2018	38.05	3,850	38.05	38.51	37.07	50	3,700	-0.3
12/04/2018	38.05	50	38.24	38.59	38.05	28,170	28,160	0.0
11/04/2018	38.24	30	38.44	38.44	38.24	10	0	0.0
10/04/2018	38.44	210	38.63	38.63	38.40	0	0	0
09/04/2018	38.63	180	38.67	39.18	38.63	50	0	0.0
06/04/2018	38.67	50	38.67	38.67	38.63	30	0	0.0
05/04/2018	38.67	10	38.67	38.67	38.67	0	0	0
04/04/2018	38.67	420	38.83	38.83	37.42	30	0	0.0
03/04/2018	38.83	530	38.98	38.98	37.69	130	0	0.0
02/04/2018	38.98	16,540	38.44	38.98	38.44	16,040	15,980	0.0
30/03/2018	38.44	420	39.14	39.14	37.42	40	40	0
29/03/2018	39.14	750	38.16	39.37	38.24	750	720	0.0
28/03/2018	38.16	80	38.20	39.76	38.16	10	30	-0.0
27/03/2018	38.20	3,150	38.20	38.20	38.08	2,900	0	0.3
26/03/2018	38.20	70	38.20	39.22	38.20	20	0	0.0
23/03/2018	38.20	350	39.22	39.22	38.20	10	10	0
22/03/2018	39.22	250	39.22	39.22	39.22	250	0	0.0
21/03/2018	39.22	2,900	39.37	39.76	37.46	50	2,870	-0.3
20/03/2018	39.37	810	38.98	39.37	37.54	10	800	-0.1
19/03/2018	38.98	1,210	39.41	39.41	37.89	50	160	-0.0
16/03/2018	39.41	410	39.61	39.61	39.02	230	10	0.0
15/03/2018	39.61	330	39.76	39.76	37.07	240	0	0.0
14/03/2018	39.76	230	39.18	39.76	37.97	200	0	0.0
13/03/2018	39.18	880	39.33	39.33	37.89	520	590	-0.0
12/03/2018	39.33	13,010	39.57	39.57	39.33	12,860	12,680	0.0
09/03/2018	39.57	270	39.68	39.68	37.85	180	0	0.0
08/03/2018	39.68	1,410	39.72	39.72	37.07	160	0	0.0
07/03/2018	39.72	110	39.80	39.80	38.40	40	0	0.0
06/03/2018	39.80	0	39.80	39.80	39.80	0	0	0
05/03/2018	39.80	1,140	39.80	40.11	38.24	20	0	0.0
02/03/2018	39.80	220	39.02	40.15	39.02	90	10	0.0
01/03/2018	39.02	290	39.76	39.76	39.02	30	50	-0.0
28/02/2018	39.76	140	39.02	40.15	39.02	100	90	0.0
27/02/2018	39.02	220	40.54	40.54	38.98	0	200	-0.0
26/02/2018	40.54	730	39.41	40.54	38.28	630	0	0.1
23/02/2018	39.41	20	39.37	39.41	39.37	20	0	0.0
22/02/2018	39.37	5,880	40.54	40.54	38.24	2,560	5,840	-0.3
21/02/2018	40.54	5,150	39.49	40.58	38.59	4,840	3,780	0.1
13/02/2018	39.49	170	38.94	39.57	39.49	70	0	0.0
12/02/2018	38.94	160	38.24	40.39	38.24	90	0	0.0
09/02/2018	38.24	310	39.02	39.02	37.46	130	10	0.0
08/02/2018	39.02	310	39.37	39.76	39.02	310	0	0.0
07/02/2018	39.37	490	38.55	39.92	36.41	210	80	0.0
06/02/2018	38.55	10,700	37.85	38.79	35.24	8,850	8,600	0.0
05/02/2018	37.85	310	38.63	38.63	37.46	40	0	0.0
02/02/2018	38.63	680	37.85	38.90	38.05	420	0	0.0
01/02/2018	37.85	890	39.02	40.11	37.85	80	0	0.0
31/01/2018	39.02	140	39.76	39.76	39.02	50	30	0.0
30/01/2018	39.76	6,330	39.80	39.80	39.02	6,030	3,300	0.3
29/01/2018	39.80	8,520	38.63	39.80	37.85	6,750	7,890	-0.1
26/01/2018	38.63	280	40.19	40.19	38.63	200	0	0.0
25/01/2018	40.19	540	40.19	40.74	38.24	190	0	0.0
22/01/2018	40.19	120	40.74	40.74	39.02	80	0	0.0
19/01/2018	40.74	200	40.15	40.74	40.19	200	0	0.0
18/01/2018	40.15	5,140	40.19	40.78	38.08	2,000	10	0.2
17/01/2018	40.19	2,150	40.58	40.58	38.24	40	800	-0.1
16/01/2018	40.58	710	40.58	40.58	38.28	130	0	0.0
15/01/2018	40.58	3,430	40.39	40.58	40.00	3,270	0	0.3
12/01/2018	40.39	27,690	40.19	40.39	40.19	27,680	2,390	2.6
11/01/2018	40.19	10,220	40.19	40.19	40.19	10,220	4,160	0.6
10/01/2018	40.19	21,370	40.00	40.19	39.02	21,290	20,780	0.1
09/01/2018	40.00	0	40.00	40.00	40.00	0	0	0
08/01/2018	40.00	15,240	40.00	40.19	40.00	151,610	136,680	1.5

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 (2026-05-13)	-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