Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/08/2016	26.93	4,460	26.93	27.08	26.06	4,350	3,000	0.1
29/07/2016	26.93	3,170	27.22	27.22	26.06	70	3,000	-0.3
28/07/2016	27.22	0	27.22	27.22	27.22	0	0	0
27/07/2016	27.22	4,040	27.08	27.22	26.93	440	3,000	-0.2
26/07/2016	27.08	5,340	27.22	27.22	25.34	3,310	3,840	-0.0
25/07/2016	27.22	100	27.51	27.51	27.22	0	0	0
22/07/2016	27.51	30	26.64	27.51	27.51	30	0	0.0
21/07/2016	26.64	1,160	26.06	26.93	26.06	260	300	-0.0
20/07/2016	26.06	2,040	26.93	26.93	26.06	2,030	1,620	0.0
19/07/2016	26.93	120	26.50	26.93	26.35	70	0	0.0
18/07/2016	26.50	600	25.77	26.64	26.06	70	0	0.0
15/07/2016	25.77	640	26.64	26.64	25.77	350	0	0.0
14/07/2016	26.64	350	24.90	26.64	26.06	60	0	0.0
13/07/2016	24.90	1,050	26.64	26.64	24.90	0	140	-0.0
12/07/2016	26.64	580	26.64	26.64	26.06	510	410	0.0
11/07/2016	26.64	20	26.06	26.64	26.64	20	0	0.0
08/07/2016	26.06	4,260	25.92	27.37	26.06	10	80	-0.0
07/07/2016	25.92	880	26.06	26.93	25.92	20	0	0.0
06/07/2016	26.06	950	26.93	27.51	26.06	30	940	-0.1
05/07/2016	26.93	310	26.35	27.22	26.93	110	10	0.0
04/07/2016	26.35	0	26.35	26.35	26.35	0	0	0
01/07/2016	26.35	1,580	26.35	27.51	26.35	60	310	-0.0
30/06/2016	26.35	2,240	26.35	26.35	26.06	40	30	0.0
29/06/2016	26.35	20	26.35	26.35	26.35	20	0	0.0
28/06/2016	26.35	10,190	26.35	26.50	24.90	10,050	1,740	0.8
27/06/2016	26.35	2,740	26.35	26.35	24.62	80	690	-0.1
24/06/2016	26.35	480	26.21	26.64	24.90	50	0	0.0
23/06/2016	26.21	1,180	26.06	26.64	26.06	130	0	0.0
22/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/06/2016	26.06	90	25.77	26.06	25.77	80	10	0.0
21/06/2016	25.77	1,900	25.77	26.20	25.77	90	650	-0.1
20/06/2016	25.77	380	25.77	25.77	25.77	380	0	0.0
17/06/2016	25.77	2,210	25.20	25.77	25.20	2,040	1,800	0.0
16/06/2016	25.20	2,840	24.91	25.77	24.20	240	50	0.0
15/06/2016	24.91	0	24.91	24.91	24.91	0	0	0
14/06/2016	24.91	600	26.35	26.35	24.63	0	0	0
13/06/2016	26.35	140	24.91	26.35	24.91	140	0	0.0
10/06/2016	24.91	1,050	24.91	24.91	24.63	50	940	-0.1
09/06/2016	24.91	60	24.91	24.91	24.48	20	20	0
08/06/2016	24.91	2,450	24.91	24.91	24.91	10	2,050	-0.2
07/06/2016	24.91	1,170	25.63	25.63	24.20	70	1,060	-0.1
06/06/2016	25.63	100	24.91	26.20	25.63	70	0	0.0
03/06/2016	24.91	8,330	24.91	26.35	23.20	110	1,670	-0.1
02/06/2016	24.91	1,840	24.34	24.91	22.77	330	0	0.0
01/06/2016	24.34	1,480	24.63	24.63	22.91	80	0	0.0
31/05/2016	24.63	1,000	23.63	24.77	22.91	480	30	0.0
30/05/2016	23.63	790	22.62	24.06	22.62	210	0	0.0
27/05/2016	22.62	1,920	22.34	22.62	22.34	420	0	0.0
26/05/2016	22.34	920	22.34	22.48	22.34	520	0	0.0
25/05/2016	22.34	210	21.91	22.34	21.91	210	0	0.0
24/05/2016	21.91	610	21.48	21.91	21.76	20	490	-0.0
23/05/2016	21.48	1,740	21.33	22.05	21.48	0	10	-0.0
20/05/2016	21.33	50	21.33	21.33	21.33	0	0	0
19/05/2016	21.33	0	21.33	21.33	21.33	0	0	0
18/05/2016	21.33	2,760	21.48	21.48	21.05	120	0	0.0
17/05/2016	21.48	3,090	21.76	21.76	20.91	30	0	0.0
16/05/2016	21.76	230	21.76	21.76	21.33	50	0	0.0
13/05/2016	21.76	730	22.05	22.05	21.76	10	0	0.0
12/05/2016	22.05	530	22.19	22.19	21.48	30	0	0.0
11/05/2016	22.19	230	22.19	22.19	21.62	10	0	0.0
10/05/2016	22.19	3,730	22.19	22.19	21.76	2,500	0	0.2
09/05/2016	22.19	2,210	22.48	22.48	21.48	20	0	0.0
06/05/2016	22.48	8,210	22.48	23.20	21.48	440	0	0.0
05/05/2016	22.48	6,030	21.05	22.48	21.48	30	0	0.0
04/05/2016	21.05	13,270	19.76	21.05	20.48	50	4,580	-0.3
29/04/2016	19.76	22,030	18.76	19.76	18.90	9,900	20,740	-0.7
28/04/2016	18.76	1,230	18.76	18.90	18.76	0	1,000	-0.1
27/04/2016	18.76	1,680	19.19	19.19	18.76	0	800	-0.1
26/04/2016	19.19	2,260	18.90	19.19	18.61	60,280	560	3.9
25/04/2016	18.90	1,400	19.04	19.04	18.61	160	1,110	-0.1
22/04/2016	19.04	40	19.04	19.04	19.04	40	10	0.0
21/04/2016	19.04	2,950	19.04	19.33	18.76	0	1,110	-0.1
20/04/2016	19.04	61,010	18.61	19.04	18.61	0	400	-0.0
19/04/2016	18.61	1,310	18.47	19.33	18.47	10	20	-0.0
15/04/2016	18.47	1,060	18.90	18.90	18.47	310	0	0.0
14/04/2016	18.90	120	19.04	19.04	18.90	0	70	-0.0
13/04/2016	19.04	1,080	19.19	19.47	18.47	300	700	-0.0
12/04/2016	19.19	6,300	19.33	19.47	18.47	830	3,710	-0.2
11/04/2016	19.33	2,040	19.47	19.76	19.04	670	0	0.0
08/04/2016	19.47	1,370	19.33	19.47	19.19	1,070	0	0.1
07/04/2016	19.33	50	19.33	19.33	18.90	65,030	65,020	0.0
06/04/2016	19.33	8,420	19.33	19.62	18.90	5,390	5,250	0.0
05/04/2016	19.33	50	19.33	19.33	19.33	50	0	0.0
04/04/2016	19.33	30	18.90	19.33	19.19	30	0	0.0
01/04/2016	18.90	320	19.33	19.33	18.90	320	0	0.0
31/03/2016	19.33	410	19.04	19.33	19.19	10	0	0.0
30/03/2016	19.04	330	18.61	19.04	19.04	10	0	0.0
29/03/2016	18.61	30	18.76	19.47	18.61	10	0	0.0
28/03/2016	18.76	3,790	19.19	19.62	18.61	10	3,070	-0.2
25/03/2016	19.19	10	19.33	19.33	19.19	0	0	0
24/03/2016	19.33	0	19.33	19.33	19.33	0	0	0
23/03/2016	19.33	2,560	19.33	19.33	18.61	35,680	35,000	0.0
22/03/2016	19.33	30	19.47	19.47	18.76	30	0	0.0
21/03/2016	19.47	100	19.76	19.76	19.47	0	0	0
18/03/2016	19.76	910	18.90	19.76	18.76	710	680	0.0
17/03/2016	18.90	5,920	18.33	19.19	18.33	5,530	5,910	-0.0
16/03/2016	18.33	1,990	18.33	18.47	18.18	200	1,290	-0.1
15/03/2016	18.33	2,460	18.61	18.61	18.18	0	360	-0.0
14/03/2016	18.61	3,860	19.47	19.47	18.61	800	1,610	-0.1
11/03/2016	19.47	3,300	19.76	19.76	18.76	410	1,800	-0.1
10/03/2016	19.76	70	19.90	19.90	19.19	10	10	0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-0.35	-0.71%	1,641,800	-357,491	0	45.85 49.10 48.60
2 tháng (2026-06-08)	0.25	0.52%	3,338,300	-601,023	0	45.85 50.60 48.60
3 tháng (2026-05-07)	-2.75	-5.35%	5,088,500	-778,497	0	45.85 51.40 48.60
6 tháng (2026-02-06)	-0.04	-0.09%	17,426,800	-1,805,533	-3.0	45.85 52.90 48.60
12 tháng (2025-08-11)	3.65	8.12%	54,926,300	-3,203,633	-80.2	43.72 58.80 48.60
24 tháng (2024-08-15)	11.33	30.38%	131,589,300	-7,320,867	-215.4	35.47 58.80 48.60
36 tháng (2023-08-21)	8.72	21.84%	151,802,900	-7,245,152	-207.0	33.18 58.80 48.60
60 tháng (2021-08-31)	20.26	71.34%	220,517,200	-8,530,350	-289.9	25.55 58.80 48.60

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH