Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2017	39.32	4,490	39.52	39.56	38.43	4,080	4,230	-0.0
12/10/2017	39.52	50	39.60	39.60	38.91	20	0	0.0
11/10/2017	39.60	550	39.60	39.60	39.32	50	80	-0.0
10/10/2017	39.60	370	39.64	39.68	38.71	60	0	0.0
09/10/2017	39.64	180	39.72	39.72	38.55	30	10	0.0
06/10/2017	39.72	960	39.72	39.72	38.91	70	10	0.0
05/10/2017	39.72	0	39.72	39.72	39.72	0	0	0
04/10/2017	39.72	250	39.72	40.49	39.32	30	60	-0.0
03/10/2017	39.72	820	40.13	40.13	38.99	320	0	0.0
02/10/2017	40.13	1,110	40.13	41.14	39.72	950	0	0.1
29/09/2017	40.13	610	40.13	41.35	39.93	550	0	0.1
28/09/2017	40.13	1,600	39.60	41.35	39.64	900	0	0.1
27/09/2017	39.60	1,440	39.72	39.77	39.60	1,010	0	0.1
26/09/2017	39.72	870	39.72	39.72	39.32	130	0	0.0
25/09/2017	39.72	1,120	40.54	40.54	38.91	200	990	-0.1
22/09/2017	40.54	420	39.97	41.75	39.32	100,390	100,010	0.0
21/09/2017	39.97	1,150	39.04	40.05	38.91	770	70	0.1
20/09/2017	39.04	2,090	38.83	39.24	38.63	320	470	-0.0
19/09/2017	38.83	430	39.28	39.28	38.10	90	240	-0.0
18/09/2017	39.28	19,880	39.72	39.72	36.97	15,990	0	1.5
15/09/2017	39.72	850	39.89	39.89	38.71	330	610	-0.0
14/09/2017	39.89	220	39.36	40.05	38.91	170	0	0.0
13/09/2017	39.36	4,340	40.90	40.90	38.51	60	1,330	-0.1
12/09/2017	40.90	140	40.13	40.90	40.90	140	0	0.0
11/09/2017	40.13	3,030	40.13	41.31	37.70	30	2,440	-0.2
08/09/2017	40.13	720	39.56	41.14	38.91	70	510	-0.0
07/09/2017	39.56	2,060	40.54	41.35	39.56	90	120	-0.0
06/09/2017	40.54	2,010	40.54	42.76	40.54	150	0	0.0
05/09/2017	40.54	3,330	40.90	40.90	38.06	30	3,000	-0.3
01/09/2017	40.90	580	40.94	40.94	39.72	340	0	0.0
31/08/2017	40.94	2,930	41.14	41.14	39.52	1,760	930	0.1
30/08/2017	41.14	440	41.31	41.31	41.14	240	0	0.0
29/08/2017	41.31	390	42.16	42.16	39.93	120	0	0.0
28/08/2017	42.16	120	42.16	42.16	42.16	120	0	0.0
25/08/2017	42.16	1,740	40.54	43.17	40.54	1,480	10	0.1
24/08/2017	40.54	1,570	42.56	42.56	40.17	0	0	0
23/08/2017	42.56	140	42.12	42.97	40.94	100	0	0.0
22/08/2017	42.12	50	42.12	42.12	42.12	0	0	0
21/08/2017	42.12	50	42.16	42.16	41.35	30	0	0.0
18/08/2017	42.16	1,050	42.32	42.32	41.75	40	40	0
17/08/2017	42.32	0	42.32	42.32	42.32	0	0	0
16/08/2017	42.32	990	42.36	42.36	40.29	980	10	0.1
15/08/2017	42.36	90	42.52	42.52	40.54	30	50	-0.0
14/08/2017	42.52	110	42.24	42.52	42.16	10	0	0.0
11/08/2017	42.24	910	42.44	42.44	40.45	60	850	-0.1
10/08/2017	42.44	300	42.97	42.97	40.33	170	0	0.0
09/08/2017	42.97	130	41.75	42.97	39.36	100	0	0.0
08/08/2017	41.75	60	42.16	42.52	41.71	30	0	0.0
07/08/2017	42.16	2,340	42.56	42.56	39.93	1,240	900	0.0
04/08/2017	42.56	3,120	41.26	42.56	39.32	1,960	900	0.1
03/08/2017	41.26	460	42.16	42.16	40.54	60	70	-0.0
02/08/2017	42.16	3,330	42.81	42.81	42.12	0	0	0
01/08/2017	42.81	320	43.37	43.37	40.94	30	290	-0.0
31/07/2017	43.37	340	43.37	43.70	40.54	220	90	0.0
28/07/2017	43.37	1,230	44.18	44.18	41.10	690	720	-0.0
27/07/2017	44.18	2,610	41.55	44.18	40.54	400	1,010	-0.1
26/07/2017	41.55	950	42.12	42.12	40.37	30	0	0.0
25/07/2017	42.12	40	42.24	42.24	39.72	20	0	0.0
24/07/2017	42.24	0	42.24	42.24	42.24	0	0	0
21/07/2017	42.24	5,110	41.75	42.56	38.83	40	0	0.0
20/07/2017	41.75	370	42.40	42.81	40.94	210	0	0.0
19/07/2017	42.40	30	42.36	42.40	40.74	10	0	0.0
18/07/2017	42.36	130	42.56	42.56	40.66	30	0	0.0
17/07/2017	42.56	130	41.67	42.76	41.67	130	0	0.0
14/07/2017	41.67	3,550	41.67	43.78	40.54	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	41.67	2,680	41.63	44.51	41.67	30	1,670	-0.2
12/07/2017	41.63	4,140	40.89	43.48	40.70	3,210	3,580	-0.0
11/07/2017	40.89	17,270	41.32	41.32	40.86	14,190	17,270	-0.4
10/07/2017	41.32	8,980	43.11	43.11	40.15	8,350	8,910	-0.1
07/07/2017	43.11	4,500	43.01	43.11	40.08	1,240	3,750	-0.3
06/07/2017	43.01	4,240	44.71	45.64	43.01	90	3,220	-0.4
05/07/2017	44.71	2,630	45.64	45.64	42.74	160	1,180	-0.1
04/07/2017	45.64	1,200	42.86	45.79	41.63	560	1,000	-0.1
03/07/2017	42.86	1,100	42.40	43.17	42.40	30	700	-0.1
30/06/2017	42.40	1,230	42.24	42.83	42.24	950	0	0.1
29/06/2017	42.24	2,820	42.86	42.86	40.70	2,570	0	0.4
28/06/2017	42.86	470	43.48	43.48	42.86	320	0	0.0
27/06/2017	43.48	120	43.48	43.48	40.70	30	0	0.0
26/06/2017	43.48	320	43.48	43.48	43.17	170	0	0.0
23/06/2017	43.48	2,280	41.01	43.48	40.70	100	0	0.0
22/06/2017	41.01	490	40.08	41.47	40.08	460	0	0.1
21/06/2017	40.08	100	40.08	41.01	40.08	70	0	0.0
20/06/2017	40.08	130	40.08	41.01	39.16	70	50	0.0
19/06/2017	40.08	220	38.85	41.32	39.16	60	0	0.0
16/06/2017	38.85	110	38.54	39.16	37.00	40	70	-0.0
15/06/2017	38.54	180	38.85	38.85	37.00	160	170	-0.0
14/06/2017	38.85	200	38.85	38.85	38.85	200	0	0.0
13/06/2017	38.85	320	39.16	39.16	38.85	310	0	0.0
12/06/2017	39.16	290	37.62	39.16	38.54	70	0	0.0
09/06/2017	37.62	120	36.69	39.25	37.00	110	30	0.0
08/06/2017	36.69	820	34.38	36.69	34.38	820	0	0.1
07/06/2017	34.38	5,340	34.20	34.38	34.20	510	0	0.1
06/06/2017	34.20	3,490	34.20	34.20	33.30	156,290	155,000	0.1
05/06/2017	34.20	970	34.07	34.20	33.92	960	0	0.1
02/06/2017	34.07	310	33.92	34.07	33.92	30	0	0.0
01/06/2017	33.92	1,540	33.92	33.92	31.76	40	0	0.0
31/05/2017	33.92	1,350	33.92	33.92	32.07	1,050	0	0.1
30/05/2017	33.92	1,760	32.38	34.53	32.35	350	1,160	-0.1
29/05/2017	32.38	190	32.01	32.38	32.31	190	0	0.0
26/05/2017	32.01	160	32.01	32.01	32.01	20,160	20,000	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 (2026-02-23)	-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