Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/01/2018	40.00	4,370	40.00	40.00	39.80	4,370	0	0.4
04/01/2018	40.00	4,690	39.80	40.19	39.80	4,680	1,600	0.3
03/01/2018	39.80	1,630	40.00	40.00	37.89	1,470	0	0.1
02/01/2018	40.00	6,430	39.41	40.00	39.80	6,030	6,270	-0.0
29/12/2017	39.41	610	39.80	39.80	38.63	20	500	-0.0
28/12/2017	39.80	320	39.80	39.80	37.54	210	100	0.0
27/12/2017	39.80	1,380	40.15	40.15	39.02	820	0	0.1
26/12/2017	40.15	600	40.27	40.27	39.02	50	260	-0.0
25/12/2017	40.27	20	40.27	40.27	40.27	20	0	0.0
22/12/2017	40.27	20	39.80	40.27	40.27	84,780	84,760	0.0
21/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2017	39.80	15,330	38.28	40.35	39.80	15,260	15,240	0.0
20/12/2017	38.28	2,900	39.59	39.59	37.47	2,470	0	0.2
19/12/2017	39.59	0	39.59	39.59	39.59	0	0	0
18/12/2017	39.59	110	39.55	39.59	39.01	110	0	0.0
15/12/2017	39.55	210	39.01	39.55	39.55	210	0	0.0
14/12/2017	39.01	430	39.01	39.59	39.01	260	0	0.0
13/12/2017	39.01	1,790	38.63	39.48	38.63	1,170	100	0.1
12/12/2017	38.63	780	39.17	39.17	38.63	710	690	0.0
11/12/2017	39.17	3,910	39.01	39.55	38.63	3,910	0	0.4
08/12/2017	39.01	2,470	38.63	39.01	37.47	1,970	0	0.2
07/12/2017	38.63	7,450	38.82	38.82	37.51	7,110	500	0.7
06/12/2017	38.82	5,220	38.82	38.82	38.63	5,210	0	0.5
05/12/2017	38.82	190	38.24	39.01	36.93	70	100	-0.0
04/12/2017	38.24	2,230	37.43	38.24	37.47	2,230	0	0.2
01/12/2017	37.43	5,190	37.43	37.43	36.73	4,300	1,400	0.3
30/11/2017	37.43	1,590	37.08	37.82	37.00	1,000	400	0.1
29/11/2017	37.08	1,190	37.85	37.85	36.46	0	0	0
28/11/2017	37.85	3,430	38.20	38.24	37.85	2,980	3,030	-0.0
27/11/2017	38.20	5,730	38.24	39.01	35.73	1,210	0	0.1
24/11/2017	38.24	11,240	37.85	38.59	35.23	26,470	11,180	1.5
23/11/2017	37.85	1,120	38.05	38.05	36.77	50,270	50,850	-0.1
22/11/2017	38.05	2,490	38.24	38.63	38.05	2,480	1,470	0.1
21/11/2017	38.24	20,480	37.85	38.63	37.85	50,800	37,120	1.4
20/11/2017	37.85	10	37.85	37.85	37.85	0	10	-0.0
17/11/2017	37.85	510	38.24	38.24	37.08	490	110	0.0
16/11/2017	38.24	0	38.24	38.24	38.24	0	0	0
15/11/2017	38.24	10	38.24	38.24	38.24	0	10	-0.0
14/11/2017	38.24	0	38.24	38.24	38.24	0	0	0
13/11/2017	38.24	13,360	38.24	38.24	38.24	13,360	250	1.3
10/11/2017	38.24	1,410	38.24	38.24	38.24	1,380	0	0.1
09/11/2017	38.24	2,610	38.16	38.47	37.66	2,500	0	0.2
08/11/2017	38.16	210	38.16	38.51	38.16	210	0	0.0
07/11/2017	38.16	1,050	38.16	38.47	38.12	1,040	0	0.1
06/11/2017	38.16	20	37.08	38.16	38.16	20	0	0.0
03/11/2017	37.08	20	37.85	37.85	37.08	0	0	0
02/11/2017	37.85	13,110	37.85	38.24	36.70	12,930	0	1.3
01/11/2017	37.85	2,110	37.82	37.85	37.08	20	0	0.0
31/10/2017	37.82	280	38.20	38.20	36.73	60	0	0.0
30/10/2017	38.20	40	38.63	38.63	38.20	0	0	0
27/10/2017	38.63	940	38.78	38.78	38.24	940	0	0.1
26/10/2017	38.78	180	38.24	38.78	38.78	180	0	0.0
25/10/2017	38.24	3,960	38.24	38.39	36.81	10	0	0.0
24/10/2017	38.24	930	37.85	39.48	36.85	80	0	0.0
23/10/2017	37.85	24,450	38.43	38.43	36.70	24,320	17,490	0.7
20/10/2017	38.43	1,890	38.59	39.59	36.73	190	0	0.0
19/10/2017	38.59	830	38.90	38.90	37.20	10	0	0.0
18/10/2017	38.90	5,130	36.70	38.90	36.70	4,260	1,190	0.3
17/10/2017	36.70	5,560	37.47	37.47	35.92	5,270	0	0.5
16/10/2017	37.47	600	37.47	37.47	36.70	90	0	0.0
13/10/2017	37.47	4,490	37.66	37.70	36.62	4,080	4,230	-0.0
12/10/2017	37.66	50	37.74	37.74	37.08	20	0	0.0
11/10/2017	37.74	550	37.74	37.74	37.47	50	80	-0.0
10/10/2017	37.74	370	37.78	37.82	36.89	60	0	0.0
09/10/2017	37.78	180	37.85	37.85	36.73	30	10	0.0
06/10/2017	37.85	960	37.85	37.85	37.08	70	10	0.0
05/10/2017	37.85	0	37.85	37.85	37.85	0	0	0
04/10/2017	37.85	250	37.85	38.59	37.47	30	60	-0.0
03/10/2017	37.85	820	38.24	38.24	37.16	320	0	0.0
02/10/2017	38.24	1,110	38.24	39.21	37.85	950	0	0.1
29/09/2017	38.24	610	38.24	39.40	38.05	550	0	0.1
28/09/2017	38.24	1,600	37.74	39.40	37.78	900	0	0.1
27/09/2017	37.74	1,440	37.85	37.89	37.74	1,010	0	0.1
26/09/2017	37.85	870	37.85	37.85	37.47	130	0	0.0
25/09/2017	37.85	1,120	38.63	38.63	37.08	200	990	-0.1
22/09/2017	38.63	420	38.09	39.79	37.47	100,390	100,010	0.0
21/09/2017	38.09	1,150	37.20	38.16	37.08	770	70	0.1
20/09/2017	37.20	2,090	37.00	37.39	36.81	320	470	-0.0
19/09/2017	37.00	430	37.43	37.43	36.31	90	240	-0.0
18/09/2017	37.43	19,880	37.85	37.85	35.23	15,990	0	1.5
15/09/2017	37.85	850	38.01	38.01	36.89	330	610	-0.0
14/09/2017	38.01	220	37.51	38.16	37.08	170	0	0.0
13/09/2017	37.51	4,340	38.97	38.97	36.70	60	1,330	-0.1
12/09/2017	38.97	140	38.24	38.97	38.97	140	0	0.0
11/09/2017	38.24	3,030	38.24	39.36	35.92	30	2,440	-0.2
08/09/2017	38.24	720	37.70	39.21	37.08	70	510	-0.0
07/09/2017	37.70	2,060	38.63	39.40	37.70	90	120	-0.0
06/09/2017	38.63	2,010	38.63	40.75	38.63	150	0	0.0
05/09/2017	38.63	3,330	38.97	38.97	36.27	30	3,000	-0.3
01/09/2017	38.97	580	39.01	39.01	37.85	340	0	0.0
31/08/2017	39.01	2,930	39.21	39.21	37.66	1,760	930	0.1
30/08/2017	39.21	440	39.36	39.36	39.21	240	0	0.0
29/08/2017	39.36	390	40.17	40.17	38.05	120	0	0.0
28/08/2017	40.17	120	40.17	40.17	40.17	120	0	0.0
25/08/2017	40.17	1,740	38.63	41.14	38.63	1,480	10	0.1
24/08/2017	38.63	1,570	40.56	40.56	38.28	0	0	0
23/08/2017	40.56	140	40.13	40.94	39.01	100	0	0.0
22/08/2017	40.13	50	40.13	40.13	40.13	0	0	0
21/08/2017	40.13	50	40.17	40.17	39.40	30	0	0.0
18/08/2017	40.17	1,050	40.33	40.33	39.79	40	40	0
17/08/2017	40.33	0	40.33	40.33	40.33	0	0	0

Page:
<<
21
22
23
>>

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