Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2015	16.54	0	16.54	16.54	16.54	0	0	0
12/10/2015	16.54	520	17.41	17.41	16.32	0	0	0
09/10/2015	17.41	0	17.41	17.41	17.41	0	0	0
08/10/2015	17.41	120	16.32	17.41	16.54	120	0	0.0
07/10/2015	16.32	990	16.21	17.30	15.89	310	80	0.0
06/10/2015	16.21	40	15.89	16.21	15.23	30	0	0.0
05/10/2015	15.89	120	15.67	16.65	15.67	120	0	0.0
02/10/2015	15.67	0	15.67	15.67	15.67	0	0	0
01/10/2015	15.67	220	15.67	15.67	15.34	0	0	0
30/09/2015	15.67	30	15.45	16.21	15.67	464,443	464,423	0.0
29/09/2015	15.45	3,710	15.13	15.45	14.80	3,700	2,810	0.1
28/09/2015	15.13	7,010	15.02	15.45	14.58	7,010	90	0.5
25/09/2015	15.02	8,700	15.02	15.13	14.91	7,670	500	0.5
24/09/2015	15.02	14,690	14.47	15.02	14.47	10,190	600	0.6
23/09/2015	14.47	38,890	13.93	14.47	13.82	31,180	1,230	2.0
22/09/2015	13.93	10,560	14.04	14.04	13.71	10,300	0	0.7
21/09/2015	14.04	410	14.25	14.25	13.71	10	0	0.0
18/09/2015	14.25	520	14.36	14.80	14.15	520	0	0.0
17/09/2015	14.36	0	14.36	14.36	14.36	0	0	0
16/09/2015	14.36	19,950	14.15	14.36	13.17	1,270	19,780	-1.1
15/09/2015	14.15	0	14.15	14.15	14.15	0	0	0
14/09/2015	14.15	30	14.58	14.58	14.15	0	30	-0.0
11/09/2015	14.58	2,330	14.04	14.58	13.71	2,310	10	0.1
10/09/2015	14.04	310	14.04	14.04	13.71	20	0	0.0
09/09/2015	14.04	0	14.04	14.04	14.04	99,000	99,000	0
08/09/2015	14.04	130	14.36	14.36	13.71	10	0	0.0
07/09/2015	14.36	1,490	13.60	14.36	13.17	90	1,410	-0.1
04/09/2015	13.60	10	14.15	14.15	13.60	0	0	0
03/09/2015	14.15	1,010	14.25	14.25	14.15	1,010	0	0.1
01/09/2015	14.25	150	14.36	14.36	13.93	30	0	0.0
31/08/2015	14.36	90	14.36	14.36	13.60	40	30	0.0
28/08/2015	14.36	660	13.82	14.36	14.04	160	0	0.0
27/08/2015	13.82	220	13.82	14.04	13.28	90	0	0.0
26/08/2015	13.82	10	13.49	13.82	13.82	10	0	0.0
25/08/2015	13.49	80	13.71	13.71	13.38	0	10	-0.0
24/08/2015	13.71	680	14.15	14.15	13.28	10	0	0.0
21/08/2015	14.15	0	14.15	14.15	14.15	0	0	0
20/08/2015	14.15	530	14.04	14.36	14.04	530	0	0.0
19/08/2015	14.04	640	13.93	14.04	13.49	40	600	-0.0
18/08/2015	13.93	400	13.71	13.93	13.93	10	0	0.0
17/08/2015	13.71	380	14.36	14.36	13.71	0	0	0
14/08/2015	14.36	240	14.15	14.36	13.60	120	0	0.0
13/08/2015	14.15	19,780	13.49	14.15	13.28	19,720	2,000	1.1
12/08/2015	13.49	1,450	14.47	14.47	13.49	20	1,000	-0.1
11/08/2015	14.47	1,940	14.47	14.47	13.49	1,640	0	0.1
10/08/2015	14.47	1,000	14.15	14.47	14.47	1,000	0	0.1
07/08/2015	14.15	10	14.15	14.15	14.15	10	0	0.0
06/08/2015	14.15	2,350	14.58	14.58	13.60	1,490	10	0.1
05/08/2015	14.58	30	14.36	14.58	14.58	30	0	0.0
04/08/2015	14.36	10	13.93	14.36	14.36	10	0	0.0
03/08/2015	13.93	2,180	13.82	13.93	13.49	1,810	0	0.1
31/07/2015	13.82	60	13.82	14.58	13.82	10	0	0.0
30/07/2015	13.82	270	14.15	15.13	13.82	60	0	0.0
29/07/2015	14.15	390	15.13	15.13	14.15	160	0	0.0
28/07/2015	15.13	520	15.02	15.13	15.13	520	0	0.0
27/07/2015	15.02	17,190	14.36	15.02	14.25	17,190	0	1.1
24/07/2015	14.36	30	14.36	14.36	14.36	30	0	0.0
23/07/2015	14.36	1,290	14.36	14.36	13.49	730	400	0.0
22/07/2015	14.36	770	13.93	14.36	13.82	480	0	0.0
21/07/2015	13.93	30	14.15	14.15	13.49	30	0	0.0
20/07/2015	14.15	30	14.15	14.15	13.60	20	0	0.0
17/07/2015	14.15	2,020	13.71	14.15	13.49	1,740	990	0.0
16/07/2015	13.71	380	13.93	13.93	13.49	20	10	0.0
15/07/2015	13.93	810	13.93	13.93	13.49	520	0	0.0
14/07/2015	13.93	2,450	13.93	13.93	13.71	1,020	1,440	-0.0
13/07/2015	13.93	1,770	14.58	14.58	13.71	500	760	-0.0
10/07/2015	14.58	600	14.58	15.02	14.36	100	0	0.0
09/07/2015	14.58	660	14.80	14.80	14.15	0	0	0
08/07/2015	14.80	230	14.80	14.80	14.80	30	0	0.0
07/07/2015	14.80	70	15.02	15.02	14.15	20	0	0.0
06/07/2015	15.02	60	14.36	15.02	13.49	40	0	0.0
03/07/2015: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/07/2015	14.36	6,340	13.45	14.36	14.36	0	0	0
02/07/2015	13.45	1,310	13.26	13.55	13.26	1,110	0	0.1
01/07/2015	13.26	480	13.55	13.55	13.26	10	0	0.0
30/06/2015	13.55	10	13.36	13.55	13.55	130,009	130,009	0
29/06/2015	13.36	80	13.55	13.55	13.36	0	0	0
26/06/2015	13.55	11,170	13.55	13.55	13.36	117,450	118,070	-0.0
25/06/2015	13.55	1,450	13.65	13.65	13.55	1,050	0	0.1
24/06/2015	13.65	1,080	13.16	13.65	13.16	1,080	0	0.1
23/06/2015	13.16	1,570	13.45	13.65	13.16	10	0	0.0
22/06/2015	13.45	2,590	13.55	13.65	13.45	40	0	0.0
19/06/2015	13.55	4,340	14.13	14.13	13.55	1,150	4,290	-0.2
18/06/2015	14.13	3,220	13.65	14.13	13.55	3,220	3,170	0.0
17/06/2015	13.65	870	13.65	13.65	13.65	870	0	0.1
16/06/2015	13.65	3,430	13.55	13.65	12.68	2,720	0	0.2
15/06/2015	13.55	100	13.16	13.55	13.55	100	0	0.0
12/06/2015	13.16	16,820	13.16	13.55	12.78	16,720	15,840	0.1
11/06/2015	13.16	400	13.55	13.55	13.16	400	0	0.0
10/06/2015	13.55	2,740	13.16	13.55	12.49	2,500	0	0.2
09/06/2015	13.16	750	12.58	13.16	12.49	530	730	-0.0
08/06/2015	12.58	1,260	12.78	13.55	12.58	1,240	1,000	0.0
05/06/2015	12.78	8,620	13.16	13.26	12.78	8,620	8,010	0.0
04/06/2015	13.16	310	12.78	13.26	12.78	290	200	0.0
03/06/2015	12.78	250	12.78	12.78	12.78	250	0	0.0
02/06/2015	12.78	2,400	13.45	13.45	12.78	2,400	0	0.2
01/06/2015	13.45	170	12.78	13.45	13.45	170	0	0.0
29/05/2015	12.78	800	12.78	13.65	12.78	100	180	-0.0
28/05/2015	12.78	8,620	12.39	12.78	11.61	5,420	0	0.3
27/05/2015	12.39	3,620	11.90	12.39	11.90	3,420	0	0.2
26/05/2015	11.90	0	11.90	11.90	11.90	0	0	0

Page:
<<
27
28
29
>>

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