Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-07-06)	-0.35	-0.71%	1,641,800	-357,491	0	45.85 49.10 48.60
2 tháng (2026-06-08)	0.25	0.52%	3,338,300	-601,023	0	45.85 50.60 48.60
3 tháng (2026-05-07)	-2.75	-5.35%	5,088,500	-778,497	0	45.85 51.40 48.60
6 tháng (2026-02-06)	-0.04	-0.09%	17,426,800	-1,805,533	-3.0	45.85 52.90 48.60
12 tháng (2025-08-11)	3.65	8.12%	54,926,300	-3,203,633	-80.2	43.72 58.80 48.60
24 tháng (2024-08-15)	11.33	30.38%	131,589,300	-7,320,867	-215.4	35.47 58.80 48.60
36 tháng (2023-08-21)	8.72	21.84%	151,802,900	-7,245,152	-207.0	33.18 58.80 48.60
60 tháng (2021-08-31)	20.26	71.34%	220,517,200	-8,530,350	-289.9	25.55 58.80 48.60

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH