Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2016	30.53	890	31.14	31.14	28.98	230	500	-0.0
22/12/2016	31.14	170	30.83	31.14	31.14	170	10	0.0
21/12/2016	30.83	200	30.83	30.83	30.83	110	0	0.0
20/12/2016	30.83	560	30.83	31.45	29.91	30	510	-0.0
19/12/2016	30.83	430	30.83	32.99	30.68	250	30	0.0
16/12/2016	30.83	140	30.83	30.83	29.91	130	20	0.0
15/12/2016	30.83	630	30.53	30.83	29.02	120	530	-0.0
14/12/2016	30.53	190	30.83	30.83	30.22	135,110	135,070	0.0
13/12/2016	30.83	100	30.83	30.83	30.83	65,100	65,000	0.0
12/12/2016	30.83	280	31.91	32.07	30.83	270	90	0.0
09/12/2016	31.91	130	30.83	31.91	30.83	110	20	0.0
08/12/2016	30.83	170	32.07	32.07	30.83	0	170	-0.0
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016	32.07	360	31.61	32.07	32.04	360	50	0.0
06/12/2016	31.61	20	31.61	31.61	31.61	20	20	0
05/12/2016	31.61	30	31.61	31.61	31.61	0	30	-0.0
02/12/2016	31.61	60	31.61	31.61	31.61	0	0	0
01/12/2016	31.61	0	31.61	31.61	31.61	0	0	0
30/11/2016	31.61	0	31.61	31.61	31.61	0	0	0
29/11/2016	31.61	30	31.61	31.61	31.61	30	10	0.0
28/11/2016	31.61	240	31.61	31.61	30.69	100,020	100,000	0.0
25/11/2016	31.61	1,300	31.61	31.61	30.85	230	1,280	-0.1
24/11/2016	31.61	10	31.61	31.61	31.61	0	10	-0.0
23/11/2016	31.61	0	31.61	31.61	31.61	0	0	0
22/11/2016	31.61	220	31.57	31.61	30.69	50	20	0.0
21/11/2016	31.57	1,580	31.91	31.91	30.72	30	1,430	-0.1
18/11/2016	31.91	0	31.91	31.91	31.91	0	0	0
17/11/2016	31.91	0	31.91	31.91	31.91	0	0	0
16/11/2016	31.91	6,450	31.30	32.82	31.30	82,590	84,260	-0.2
15/11/2016	31.30	60	31.57	31.57	31.30	30	0	0.0
14/11/2016	31.57	100	31.57	31.57	31.57	100	0	0.0
11/11/2016	31.57	60	31.45	31.57	31.57	60	0	0.0
10/11/2016	31.45	980	31.61	31.61	31.00	40	250	-0.0
09/11/2016	31.61	370	31.61	31.61	30.39	90	10	0.0
08/11/2016	31.61	810	31.61	31.61	30.39	80	20	0.0
07/11/2016	31.61	1,140	31.57	31.61	31.30	130	10	0.0
04/11/2016	31.57	350	31.42	31.57	31.30	10	0	0.0
03/11/2016	31.42	40	31.61	31.61	31.42	0	0	0
02/11/2016	31.61	30	31.61	31.61	31.61	0	0	0
01/11/2016	31.61	1,640	31.61	31.61	31.00	20	0	0.0
31/10/2016	31.61	10,790	31.61	31.91	31.45	9,960	1,560	0.9
28/10/2016	31.61	6,880	31.91	31.91	31.00	2,940	1,950	0.1
27/10/2016	31.91	230	31.91	31.91	31.91	10	230	-0.0
26/10/2016	31.91	40	31.61	31.91	31.91	10	20	-0.0
25/10/2016	31.61	380	32.21	32.21	31.30	30	0	0.0
24/10/2016	32.21	260	31.91	32.21	31.30	60	210	-0.0
21/10/2016	31.91	130	31.91	31.91	31.76	10	120	-0.0
20/10/2016	31.91	60	32.21	32.21	31.91	0	0	0
19/10/2016	32.21	30	32.21	32.21	32.21	0	0	0
18/10/2016	32.21	150	32.21	32.67	31.30	20	0	0.0
17/10/2016	32.21	180	32.52	33.12	32.21	50	0	0.0
14/10/2016	32.52	160	32.21	32.82	32.21	60	0	0.0
13/10/2016	32.21	50	32.18	32.21	32.21	20	0	0.0
12/10/2016	32.18	290	32.21	32.79	32.18	10	0	0.0
11/10/2016	32.21	1,280	31.91	32.52	32.18	1,260	420	0.1
10/10/2016	31.91	530	32.21	32.21	31.48	10	0	0.0
07/10/2016	32.21	1,150	33.12	33.12	31.30	82,210	81,200	0.1
06/10/2016	33.12	5,390	31.88	33.43	31.45	5,030	0	0.5
05/10/2016	31.88	350	31.91	31.91	31.48	120	0	0.0
04/10/2016	31.91	350	32.15	32.15	31.61	120	0	0.0
03/10/2016	32.15	150	32.21	32.21	31.30	120	0	0.0
30/09/2016	32.21	1,520	32.21	32.82	31.70	44,860	44,650	0.0
29/09/2016	32.21	840	32.21	32.21	32.21	830	0	0.1
28/09/2016	32.21	4,160	32.06	32.21	31.61	260,050	258,230	0.2
27/09/2016	32.06	290	32.21	32.21	32.06	200	0	0.0
26/09/2016	32.21	930	32.21	32.82	32.21	930	0	0.1
23/09/2016	32.21	200	32.21	32.21	31.61	140	0	0.0
22/09/2016	32.21	190	31.61	32.21	31.61	30	0	0.0
21/09/2016	31.61	1,190	32.21	32.67	31.61	20	0	0.0
20/09/2016	32.21	40	32.79	32.79	32.21	20	0	0.0
19/09/2016	32.79	720	32.97	32.97	31.30	300	0	0.0
16/09/2016	32.97	640	32.97	32.97	31.91	510	0	0.1
15/09/2016	32.97	1,360	33.43	33.43	31.91	170	0	0.0
14/09/2016	33.43	110	34.04	34.04	33.43	80	0	0.0
13/09/2016	34.04	290	33.37	34.04	31.30	90	0	0.0
12/09/2016	33.37	1,600	33.43	34.04	31.09	310	60	0.0
09/09/2016	33.43	40	33.43	33.43	33.43	40	0	0.0
08/09/2016	33.43	110	33.43	33.43	31.91	10	0	0.0
07/09/2016	33.43	100	33.43	33.43	32.82	40	0	0.0
06/09/2016	33.43	40	33.43	33.43	32.82	30	0	0.0
05/09/2016	33.43	1,980	33.43	33.43	33.12	1,950	0	0.2
01/09/2016	33.43	1,470	33.12	33.43	31.00	250	0	0.0
31/08/2016	33.12	210	32.82	33.43	32.82	110	0	0.0
30/08/2016	32.82	0	32.82	32.82	32.82	0	0	0
29/08/2016	32.82	740	33.12	33.12	32.82	0	0	0
26/08/2016	33.12	800	33.43	33.43	33.12	350	0	0.0
25/08/2016	33.43	100	33.43	33.43	33.43	40	0	0.0
24/08/2016	33.43	120	33.43	33.43	32.21	10	0	0.0
23/08/2016	33.43	110	33.43	34.04	33.12	53,280	53,240	0.0
22/08/2016	33.43	680	33.43	33.43	31.91	115,120	115,560	-0.0
19/08/2016	33.43	1,090	33.43	34.95	33.43	22,070	22,000	0.0
18/08/2016	33.43	1,270	33.43	35.56	33.43	670	0	0.1
17/08/2016	33.43	1,050	31.61	33.43	31.30	22,690	22,000	0.1
16/08/2016	31.61	1,470	33.73	33.73	31.61	0	1,220	-0.1
15/08/2016	33.73	640	34.34	34.34	32.21	30	0	0.0
12/08/2016	34.34	370	33.73	34.95	31.61	160	20	0.0
11/08/2016	33.73	460	31.91	33.73	30.24	120	440	-0.0
10/08/2016	31.91	12,820	30.09	31.91	30.09	10,150	10,140	-0.0
09/08/2016	30.09	910	28.72	30.09	28.72	500	450	0.0
08/08/2016	28.72	200	28.72	28.72	28.72	120	0	0.0
05/08/2016	28.72	60	28.87	28.87	28.72	60	0	0.0

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 (2026-02-23)	-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