Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/05/2017	32.01	1,280	32.04	32.04	30.83	1,160	1,210	-0.0
24/05/2017	32.04	260	32.07	32.07	31.76	110	0	0.0
23/05/2017	32.07	140	32.38	32.38	31.76	30	0	0.0
22/05/2017	32.38	200	30.93	32.38	32.10	10	170	-0.0
19/05/2017	30.93	650	32.38	32.38	30.93	0	0	0
18/05/2017	32.38	0	32.38	32.38	32.38	0	0	0
17/05/2017	32.38	60	32.38	32.38	32.38	0	60	-0.0
16/05/2017	32.38	10	32.38	32.38	32.38	0	10	-0.0
15/05/2017	32.38	740	32.38	32.38	31.45	720	10	0.1
12/05/2017	32.38	390	32.35	32.38	31.45	260	10	0.0
11/05/2017	32.35	1,140	31.42	32.35	31.45	30	0	0.0
10/05/2017	31.42	950	32.25	32.38	31.20	37,680	37,180	0.1
09/05/2017	32.25	280	32.35	32.35	31.14	150	20	0.0
08/05/2017	32.35	120	32.35	32.38	32.31	50	10	0.0
05/05/2017	32.35	0	32.35	32.35	32.35	0	0	0
04/05/2017	32.35	160	32.35	32.35	32.07	150	0	0.0
03/05/2017	32.35	1,230	32.38	32.38	31.76	1,220	0	0.1
28/04/2017	32.38	440	32.07	32.38	32.04	430	0	0.0
27/04/2017	32.07	10,110	30.53	32.07	30.93	10,110	10,010	0.0
26/04/2017	30.53	480	31.82	31.98	30.53	30	0	0.0
25/04/2017	31.82	3,850	30.87	31.82	30.56	3,080	0	0.3
24/04/2017	30.87	10	32.65	32.65	30.87	0	0	0
21/04/2017	32.65	0	32.65	32.65	32.65	0	0	0
20/04/2017	32.65	0	32.65	32.65	32.65	0	0	0
19/04/2017	32.65	0	32.65	32.65	32.65	0	0	0
18/04/2017	32.65	1,460	32.65	32.65	30.40	630	780	-0.0
17/04/2017	32.65	200	32.65	32.65	32.62	200	0	0.0
14/04/2017	32.65	40	32.68	32.68	32.65	0	0	0
13/04/2017	32.68	90	32.68	32.68	32.68	0	0	0
12/04/2017	32.68	110	32.68	32.68	32.68	377,937	377,937	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 (2025-12-29)	1.35	2.72%	5,937,700	483,400	24.7	49.60 53.80 51.10
2 tháng (2025-12-01)	-2.03	-3.83%	20,628,900	22,800	-2.2	48.90 61.71 51.10
3 tháng (2025-10-30)	2.71	5.61%	24,442,600	-441,600	-26.2	46.15 61.71 51.10
6 tháng (2025-08-01)	4.50	9.67%	36,248,000	-1,189,500	-65.6	45.88 61.71 51.10
12 tháng (2025-02-03)	-1.87	-3.54%	76,246,200	-8,322,046	-373.2	37.23 61.71 51.10
24 tháng (2024-02-15)	15.88	45.21%	125,454,500	-5,252,819	-196.6	34.82 61.71 51.10
36 tháng (2023-02-13)	14.77	40.77%	140,807,200	-3,503,734	-94.0	34.82 61.71 51.10
60 tháng (2021-02-23)	25.33	98.70%	213,107,100	-7,994,858	-321.7	23.09 61.71 51.10

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH