Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/08/2016	28.57	0	28.57	28.57	28.57	0	0	0
02/08/2016	28.57	3,220	28.26	28.57	27.35	1,260	2,500	-0.1
01/08/2016	28.26	4,460	28.26	28.41	27.35	4,350	3,000	0.1
29/07/2016	28.26	3,170	28.57	28.57	27.35	70	3,000	-0.3
28/07/2016	28.57	0	28.57	28.57	28.57	0	0	0
27/07/2016	28.57	4,040	28.41	28.57	28.26	440	3,000	-0.2
26/07/2016	28.41	5,340	28.57	28.57	26.59	3,310	3,840	-0.0
25/07/2016	28.57	100	28.87	28.87	28.57	0	0	0
22/07/2016	28.87	30	27.96	28.87	28.87	30	0	0.0
21/07/2016	27.96	1,160	27.35	28.26	27.35	260	300	-0.0
20/07/2016	27.35	2,040	28.26	28.26	27.35	2,030	1,620	0.0
19/07/2016	28.26	120	27.81	28.26	27.65	70	0	0.0
18/07/2016	27.81	600	27.05	27.96	27.35	70	0	0.0
15/07/2016	27.05	640	27.96	27.96	27.05	350	0	0.0
14/07/2016	27.96	350	26.14	27.96	27.35	60	0	0.0
13/07/2016	26.14	1,050	27.96	27.96	26.14	0	140	-0.0
12/07/2016	27.96	580	27.96	27.96	27.35	510	410	0.0
11/07/2016	27.96	20	27.35	27.96	27.96	20	0	0.0
08/07/2016	27.35	4,260	27.20	28.72	27.35	10	80	-0.0
07/07/2016	27.20	880	27.35	28.26	27.20	20	0	0.0
06/07/2016	27.35	950	28.26	28.87	27.35	30	940	-0.1
05/07/2016	28.26	310	27.65	28.57	28.26	110	10	0.0
04/07/2016	27.65	0	27.65	27.65	27.65	0	0	0
01/07/2016	27.65	1,580	27.65	28.87	27.65	60	310	-0.0
30/06/2016	27.65	2,240	27.65	27.65	27.35	40	30	0.0
29/06/2016	27.65	20	27.65	27.65	27.65	20	0	0.0
28/06/2016	27.65	10,190	27.65	27.81	26.14	10,050	1,740	0.8
27/06/2016	27.65	2,740	27.65	27.65	25.83	80	690	-0.1
24/06/2016	27.65	480	27.50	27.96	26.14	50	0	0.0
23/06/2016	27.50	1,180	27.35	27.96	27.35	130	0	0.0
22/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/06/2016	27.35	90	27.05	27.35	27.05	80	10	0.0
21/06/2016	27.05	1,900	27.05	27.50	27.05	90	650	-0.1
20/06/2016	27.05	380	27.05	27.05	27.05	380	0	0.0
17/06/2016	27.05	2,210	26.45	27.05	26.45	2,040	1,800	0.0
16/06/2016	26.45	2,840	26.15	27.05	25.39	240	50	0.0
15/06/2016	26.15	0	26.15	26.15	26.15	0	0	0
14/06/2016	26.15	600	27.65	27.65	25.84	0	0	0
13/06/2016	27.65	140	26.15	27.65	26.15	140	0	0.0
10/06/2016	26.15	1,050	26.15	26.15	25.84	50	940	-0.1
09/06/2016	26.15	60	26.15	26.15	25.69	20	20	0
08/06/2016	26.15	2,450	26.15	26.15	26.15	10	2,050	-0.2
07/06/2016	26.15	1,170	26.90	26.90	25.39	70	1,060	-0.1
06/06/2016	26.90	100	26.15	27.50	26.90	70	0	0.0
03/06/2016	26.15	8,330	26.15	27.65	24.34	110	1,670	-0.1
02/06/2016	26.15	1,840	25.54	26.15	23.89	330	0	0.0
01/06/2016	25.54	1,480	25.84	25.84	24.04	80	0	0.0
31/05/2016	25.84	1,000	24.79	26.00	24.04	480	30	0.0
30/05/2016	24.79	790	23.74	25.24	23.74	210	0	0.0
27/05/2016	23.74	1,920	23.44	23.74	23.44	420	0	0.0
26/05/2016	23.44	920	23.44	23.59	23.44	520	0	0.0
25/05/2016	23.44	210	22.99	23.44	22.99	210	0	0.0
24/05/2016	22.99	610	22.54	22.99	22.84	20	490	-0.0
23/05/2016	22.54	1,740	22.39	23.14	22.54	0	10	-0.0
20/05/2016	22.39	50	22.39	22.39	22.39	0	0	0
19/05/2016	22.39	0	22.39	22.39	22.39	0	0	0
18/05/2016	22.39	2,760	22.54	22.54	22.09	120	0	0.0
17/05/2016	22.54	3,090	22.84	22.84	21.94	30	0	0.0
16/05/2016	22.84	230	22.84	22.84	22.39	50	0	0.0
13/05/2016	22.84	730	23.14	23.14	22.84	10	0	0.0
12/05/2016	23.14	530	23.29	23.29	22.54	30	0	0.0
11/05/2016	23.29	230	23.29	23.29	22.69	10	0	0.0
10/05/2016	23.29	3,730	23.29	23.29	22.84	2,500	0	0.2
09/05/2016	23.29	2,210	23.59	23.59	22.54	20	0	0.0
06/05/2016	23.59	8,210	23.59	24.34	22.54	440	0	0.0
05/05/2016	23.59	6,030	22.09	23.59	22.54	30	0	0.0
04/05/2016	22.09	13,270	20.74	22.09	21.49	50	4,580	-0.3
29/04/2016	20.74	22,030	19.68	20.74	19.83	9,900	20,740	-0.7
28/04/2016	19.68	1,230	19.68	19.83	19.68	0	1,000	-0.1
27/04/2016	19.68	1,680	20.13	20.13	19.68	0	800	-0.1
26/04/2016	20.13	2,260	19.83	20.13	19.53	60,280	560	3.9
25/04/2016	19.83	1,400	19.98	19.98	19.53	160	1,110	-0.1
22/04/2016	19.98	40	19.98	19.98	19.98	40	10	0.0
21/04/2016	19.98	2,950	19.98	20.29	19.68	0	1,110	-0.1
20/04/2016	19.98	61,010	19.53	19.98	19.53	0	400	-0.0
19/04/2016	19.53	1,310	19.38	20.29	19.38	10	20	-0.0
15/04/2016	19.38	1,060	19.83	19.83	19.38	310	0	0.0
14/04/2016	19.83	120	19.98	19.98	19.83	0	70	-0.0
13/04/2016	19.98	1,080	20.13	20.44	19.38	300	700	-0.0
12/04/2016	20.13	6,300	20.29	20.44	19.38	830	3,710	-0.2
11/04/2016	20.29	2,040	20.44	20.74	19.98	670	0	0.0
08/04/2016	20.44	1,370	20.29	20.44	20.13	1,070	0	0.1
07/04/2016	20.29	50	20.29	20.29	19.83	65,030	65,020	0.0
06/04/2016	20.29	8,420	20.29	20.59	19.83	5,390	5,250	0.0
05/04/2016	20.29	50	20.29	20.29	20.29	50	0	0.0
04/04/2016	20.29	30	19.83	20.29	20.13	30	0	0.0
01/04/2016	19.83	320	20.29	20.29	19.83	320	0	0.0
31/03/2016	20.29	410	19.98	20.29	20.13	10	0	0.0
30/03/2016	19.98	330	19.53	19.98	19.98	10	0	0.0
29/03/2016	19.53	30	19.68	20.44	19.53	10	0	0.0
28/03/2016	19.68	3,790	20.13	20.59	19.53	10	3,070	-0.2
25/03/2016	20.13	10	20.29	20.29	20.13	0	0	0
24/03/2016	20.29	0	20.29	20.29	20.29	0	0	0
23/03/2016	20.29	2,560	20.29	20.29	19.53	35,680	35,000	0.0
22/03/2016	20.29	30	20.44	20.44	19.68	30	0	0.0
21/03/2016	20.44	100	20.74	20.74	20.44	0	0	0
18/03/2016	20.74	910	19.83	20.74	19.68	710	680	0.0
17/03/2016	19.83	5,920	19.23	20.13	19.23	5,530	5,910	-0.0
16/03/2016	19.23	1,990	19.23	19.38	19.08	200	1,290	-0.1
15/03/2016	19.23	2,460	19.53	19.53	19.08	0	360	-0.0
14/03/2016	19.53	3,860	20.44	20.44	19.53	800	1,610	-0.1

Page:
<<
24
25
26
>>

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