Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/03/2017	30.09	590	31.70	31.70	30.09	20	0	0.0
23/03/2017	31.70	70	31.70	31.70	31.70	60	0	0.0
22/03/2017	31.70	670	31.73	31.73	30.56	30	10	0.0
21/03/2017	31.73	290	31.73	31.73	31.73	0	0	0
20/03/2017	31.73	400	31.73	31.73	31.73	110	0	0.0
17/03/2017	31.73	510	31.73	31.73	30.26	10	100	-0.0
16/03/2017	31.73	1,680	30.85	31.73	30.85	680	0	0.1
15/03/2017	30.85	12,110	30.85	30.85	29.97	11,890	0	1.2
14/03/2017	30.85	11,740	30.26	30.85	28.80	208,961	0	21.9
13/03/2017	30.26	5,580	30.56	30.56	28.82	890,470	560	93.4
10/03/2017	30.56	120	30.70	30.70	28.82	10	20	-0.0
09/03/2017	30.70	70,290	30.53	30.70	28.53	70,010	35,730	3.6
08/03/2017	30.53	770	30.56	30.56	28.80	570	0	0.1
07/03/2017	30.56	5,930	30.65	30.65	28.50	470	0	0.0
06/03/2017	30.65	560	30.70	30.70	29.09	510	0	0.1
03/03/2017	30.70	5,560	29.38	30.70	28.80	5,560	1,250	0.4
02/03/2017	29.38	350	29.32	29.38	28.50	280	0	0.0
01/03/2017	29.32	80	29.38	29.38	29.09	30	0	0.0
28/02/2017	29.38	30	29.38	29.38	29.38	30	0	0.0
27/02/2017	29.38	40	29.68	29.68	29.38	10	0	0.0
24/02/2017	29.68	1,460	30.12	30.12	28.53	1,150	0	0.1
23/02/2017	30.12	700	30.47	30.47	29.97	700	430	0.0
22/02/2017	30.47	130	30.62	30.62	30.47	0	100	-0.0
21/02/2017	30.62	550	30.41	30.68	30.41	20	0	0.0
20/02/2017	30.41	1,060	30.23	30.56	29.97	730	290	0.0
17/02/2017	30.23	340	29.97	31.73	29.97	230	30	0.0
16/02/2017	29.97	500	29.97	30.56	29.97	50	0	0.0
15/02/2017	29.97	610	29.38	30.23	28.35	30	420	-0.0
14/02/2017	29.38	6,930	30.12	30.68	29.38	6,840	6,560	0.0
13/02/2017	30.12	10,200	29.68	30.53	29.24	8,910	3,470	0.5
10/02/2017	29.68	4,010	29.21	30.26	29.09	4,010	200	0.4
09/02/2017	29.21	6,180	28.80	29.24	28.77	5,980	800	0.5
08/02/2017	28.80	690	29.29	29.29	28.24	20	10	0.0
07/02/2017	29.29	160	29.29	29.29	29.29	160	0	0.0
06/02/2017	29.29	1,870	29.35	29.35	28.21	1,330	10	0.1
03/02/2017	29.35	310	28.65	29.35	29.35	10	0	0.0
02/02/2017	28.65	370	28.74	28.74	28.65	0	0	0
25/01/2017	28.74	90	29.03	29.29	28.50	70	20	0.0
24/01/2017	29.03	60	29.09	29.09	28.27	30	0	0.0
23/01/2017	29.09	140	29.18	29.18	29.09	350,705	350,685	0.0
20/01/2017	29.18	5,430	29.29	29.29	28.21	4,400	0	0.4
19/01/2017	29.29	0	29.29	29.29	29.29	1,497,000	0	142.2
18/01/2017	29.29	0	29.29	29.29	29.29	0	0	0
17/01/2017	29.29	1,310	29.27	29.29	28.50	350,410	350,000	0.0
16/01/2017	29.27	1,190	29.27	29.27	28.80	1,190	0	0.1
13/01/2017	29.27	5,680	29.09	29.35	28.80	5,680	860	0.5
12/01/2017	29.09	1,450	29.27	29.27	28.21	170	0	0.0
11/01/2017	29.27	1,590	28.97	29.32	29.27	40	700	-0.1
10/01/2017	28.97	1,380	28.80	29.06	28.21	820	0	0.1
09/01/2017	28.80	1,310	29.38	29.68	28.21	200,310	200,010	0.0
06/01/2017	29.38	2,180	29.27	30.85	28.24	660	400	0.0
05/01/2017	29.27	1,630	29.27	29.27	28.21	1,000	110	0.1
04/01/2017	29.27	660	29.35	29.35	28.24	340	40	0.0
03/01/2017	29.35	510	29.68	29.68	28.21	310	0	0.0
30/12/2016	29.68	2,600	29.09	29.68	27.91	1,050	1,550	-0.0
29/12/2016	29.09	1,260	29.35	29.35	28.21	260	0	0.0
28/12/2016	29.35	660	29.38	29.68	29.09	540	0	0.1
27/12/2016	29.38	0	29.38	29.38	29.38	0	0	0
26/12/2016	29.38	4,520	29.09	29.38	27.06	2,520	3,700	-0.1
23/12/2016	29.09	890	29.68	29.68	27.62	230	500	-0.0
22/12/2016	29.68	170	29.38	29.68	29.68	170	10	0.0
21/12/2016	29.38	200	29.38	29.38	29.38	110	0	0.0
20/12/2016	29.38	560	29.38	29.97	28.50	30	510	-0.0
19/12/2016	29.38	430	29.38	31.44	29.24	250	30	0.0
16/12/2016	29.38	140	29.38	29.38	28.50	130	20	0.0
15/12/2016	29.38	630	29.09	29.38	27.65	120	530	-0.0
14/12/2016	29.09	190	29.38	29.38	28.80	135,110	135,070	0.0
13/12/2016	29.38	100	29.38	29.38	29.38	65,100	65,000	0.0
12/12/2016	29.38	280	30.41	30.56	29.38	270	90	0.0
09/12/2016	30.41	130	29.38	30.41	29.38	110	20	0.0
08/12/2016	29.38	170	30.56	30.56	29.38	0	170	-0.0
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016	30.56	360	30.12	30.56	30.53	360	50	0.0
06/12/2016	30.12	20	30.12	30.12	30.12	20	20	0
05/12/2016	30.12	30	30.12	30.12	30.12	0	30	-0.0
02/12/2016	30.12	60	30.12	30.12	30.12	0	0	0
01/12/2016	30.12	0	30.12	30.12	30.12	0	0	0
30/11/2016	30.12	0	30.12	30.12	30.12	0	0	0
29/11/2016	30.12	30	30.12	30.12	30.12	30	10	0.0
28/11/2016	30.12	240	30.12	30.12	29.25	100,020	100,000	0.0
25/11/2016	30.12	1,300	30.12	30.12	29.39	230	1,280	-0.1
24/11/2016	30.12	10	30.12	30.12	30.12	0	10	-0.0
23/11/2016	30.12	0	30.12	30.12	30.12	0	0	0
22/11/2016	30.12	220	30.09	30.12	29.25	50	20	0.0
21/11/2016	30.09	1,580	30.41	30.41	29.28	30	1,430	-0.1
18/11/2016	30.41	0	30.41	30.41	30.41	0	0	0
17/11/2016	30.41	0	30.41	30.41	30.41	0	0	0
16/11/2016	30.41	6,450	29.83	31.28	29.83	82,590	84,260	-0.2
15/11/2016	29.83	60	30.09	30.09	29.83	30	0	0.0
14/11/2016	30.09	100	30.09	30.09	30.09	100	0	0.0
11/11/2016	30.09	60	29.97	30.09	30.09	60	0	0.0
10/11/2016	29.97	980	30.12	30.12	29.54	40	250	-0.0
09/11/2016	30.12	370	30.12	30.12	28.96	90	10	0.0
08/11/2016	30.12	810	30.12	30.12	28.96	80	20	0.0
07/11/2016	30.12	1,140	30.09	30.12	29.83	130	10	0.0
04/11/2016	30.09	350	29.94	30.09	29.83	10	0	0.0
03/11/2016	29.94	40	30.12	30.12	29.94	0	0	0
02/11/2016	30.12	30	30.12	30.12	30.12	0	0	0
01/11/2016	30.12	1,640	30.12	30.12	29.54	20	0	0.0
31/10/2016	30.12	10,790	30.12	30.41	29.97	9,960	1,560	0.9
28/10/2016	30.12	6,880	30.41	30.41	29.54	2,940	1,950	0.1

Page:
<<
23
24
25
>>

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