Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	44.66	220,200	44.91	45.25	44.23	21,700	6,000	0.8
19/08/2025	44.91	279,500	44.31	45.42	44.23	3,900	8,300	-0.2
18/08/2025	44.57	189,100	44.57	44.66	44.31	2,300	6,900	-0.2
15/08/2025	44.57	246,600	45.17	45.25	44.31	9,100	30,300	-1.1
14/08/2025	45.34	197,500	45.42	45.42	44.91	10,300	61,900	-2.7
13/08/2025	45.42	268,500	46.19	46.45	45.08	10,200	38,900	-1.5
12/08/2025	46.19	386,600	45.25	46.27	45.08	24,900	15,700	0.5
11/08/2025	45.00	347,500	44.48	45.34	44.48	67,600	136,500	-3.6
08/08/2025	44.40	206,700	44.48	44.57	44.06	300	75,400	-3.9
07/08/2025	44.48	143,200	44.48	44.83	44.40	600	38,000	-2.0
06/08/2025	44.40	338,200	43.80	44.74	43.63	53,700	76,800	-1.2
05/08/2025	43.97	286,600	45.00	45.00	42.70	10,000	5,200	0.2
04/08/2025	44.14	184,200	44.31	44.48	43.97	1,100	67,100	-3.4
01/08/2025	44.31	148,000	45.08	45.08	44.14	100	26,300	-1.4
31/07/2025	45.17	874,600	45.76	46.02	43.89	20,800	35,400	-0.8
30/07/2025	46.19	414,400	46.02	46.62	46.02	6,600	19,700	-0.7
29/07/2025	46.19	395,900	46.70	47.47	46.19	32,500	42,000	-0.5
28/07/2025	46.87	453,700	47.72	47.72	46.87	0	77,300	-4.3
25/07/2025	47.38	276,200	47.04	47.89	46.70	38,400	900	2.1
24/07/2025	47.04	149,100	47.21	47.38	46.53	100	9,200	-0.5
23/07/2025	47.21	325,500	46.45	47.81	46.45	52,900	22,400	1.7
22/07/2025	46.45	135,500	46.27	46.79	45.93	4,300	8,700	-0.2
21/07/2025	46.27	218,000	46.62	47.04	46.27	0	25,100	-1.4
18/07/2025	46.87	207,200	46.53	47.04	46.19	11,100	2,400	0.5
17/07/2025	46.53	697,000	47.38	47.38	46.19	0	42,800	-2.4
16/07/2025	47.13	308,700	47.47	47.47	46.96	0	5,500	-0.3
15/07/2025	47.47	369,200	47.89	48.41	47.47	400	19,900	-1.1
14/07/2025	47.89	661,600	47.04	48.75	46.79	33,500	37,400	-0.2
11/07/2025	46.96	283,100	46.96	47.30	46.79	24,400	54,670	0
10/07/2025	46.87	309,700	47.38	47.81	46.70	5,900	89,400	0
09/07/2025	47.30	352,700	46.87	47.55	46.79	10,000	43,100	0
08/07/2025	46.87	348,400	47.30	47.30	46.53	26,200	8,400	1.0
07/07/2025	46.96	454,700	47.64	47.64	46.53	17,900	27,500	-0.5
04/07/2025	47.47	412,100	47.64	47.81	46.02	92,400	116,000	-1.3
03/07/2025	46.79	777,000	47.81	49.51	46.62	58,600	19,200	2.2
02/07/2025	48.49	799,400	48.92	51.05	48.49	28,600	42,000	-0.8
01/07/2025	47.89	1,378,100	44.83	47.89	44.48	83,300	8,900	4.0
30/06/2025	44.83	216,500	44.31	45.00	44.31	30,300	40,000	-0.5
27/06/2025	44.23	372,400	43.38	45.34	43.38	18,500	38,100	-1.0
26/06/2025	43.38	218,100	43.46	43.46	42.18	17,700	63,300	-2.3
25/06/2025	43.29	134,500	43.38	43.46	43.04	10,000	5,400	0.2
24/06/2025	43.38	203,400	42.95	43.89	42.95	3,300	30,800	-1.4
23/06/2025	42.61	203,400	42.61	42.87	42.27	20,800	24,500	-0.2
20/06/2025	43.04	379,800	42.78	43.21	42.35	37,400	73,700	-1.8
19/06/2025	43.12	216,100	43.29	43.72	42.70	10,400	9,600	0.0
18/06/2025	43.63	209,300	43.72	43.80	43.12	11,700	54,700	-2.2
17/06/2025	43.72	398,100	44.31	44.31	43.21	3,000	151,700	-7.6
16/06/2025	44.06	197,300	44.14	44.14	43.46	18,800	33,800	-0.8
13/06/2025	44.14	347,200	44.40	44.66	43.12	4,400	56,900	-2.7
12/06/2025	44.83	208,900	44.74	45.17	44.14	30,200	6,200	1.3
11/06/2025	44.23	202,000	45.00	45.00	43.97	5,700	10,300	-0.2
10/06/2025	44.48	181,800	44.40	45.34	44.14	9,700	26,100	-0.9
09/06/2025	44.40	171,100	44.14	44.91	43.97	12,100	400	0.6
06/06/2025	44.14	178,900	45.00	45.00	43.97	4,200	10,900	-0.3
05/06/2025	45.00	366,500	44.83	45.00	43.80	23,000	5,600	0.9
04/06/2025	44.83	275,500	45.85	45.93	44.74	11,400	71,800	-3.2
03/06/2025	45.76	230,300	45.17	45.76	45.00	700	20,500	-1.1
02/06/2025	45.08	237,100	45.08	45.17	44.40	16,400	2,200	0.7
30/05/2025	45.17	176,700	46.02	46.27	45.17	1,600	22,700	-1.1
29/05/2025	46.02	655,900	45.59	46.87	45.25	22,700	149,800	-6.9
28/05/2025	45.59	782,300	43.97	46.19	43.72	43,900	136,600	-5.0
27/05/2025	43.97	397,300	45.17	45.17	43.80	4,300	130,200	-6.6
26/05/2025	44.48	840,600	41.80	44.48	41.33	69,200	55,800	0.6
23/05/2025	41.59	906,500	40.48	41.89	40.31	114,900	154,700	-1.8
22/05/2025	40.48	280,000	40.74	40.91	40.05	24,600	101,500	0
21/05/2025	40.74	450,700	41.25	42.01	39.80	47,700	249,600	-9.6
20/05/2025	40.99	274,700	40.69	41.25	40.10	23,300	125,900	-4.9
19/05/2025	40.56	378,100	40.74	41.59	39.54	86,000	204,370	0
16/05/2025	40.74	336,300	41.72	41.72	40.74	5,100	148,900	0
15/05/2025	41.42	456,700	42.61	42.61	41.16	20,200	168,151	0
14/05/2025	41.97	315,200	42.27	43.12	41.59	23,600	76,900	0
13/05/2025	42.10	415,800	41.33	42.14	41.29	100,300	51,500	0
12/05/2025	40.99	254,300	40.56	41.33	40.56	26,000	3,000	0
09/05/2025	40.56	209,400	40.22	40.91	39.80	56,700	4,000	0
08/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/05/2025	39.54	494,100	40.14	41.33	39.54	67,100	335,400	0
07/05/2025	40.14	142,600	40.47	40.47	40.06	900	9,300	0
06/05/2025	40.43	268,300	40.59	40.59	39.97	97,500	100,300	0
05/05/2025	40.59	272,600	40.47	41.13	39.77	48,000	14,500	0
29/04/2025	39.89	138,700	39.81	40.06	39.35	30,200	10,410	1.0
28/04/2025	39.89	243,000	40.72	40.72	39.23	25,600	135,920	-5.3
25/04/2025	40.06	310,900	39.73	40.72	39.64	60,100	123,000	-3.0
24/04/2025	39.64	261,500	38.49	40.01	38.49	70,600	92,550	-1.0
23/04/2025	38.49	243,300	39.07	40.10	38.49	43,100	100,700	-2.7
22/04/2025	38.69	590,400	39.81	39.81	37.17	109,500	54,641	2.6
21/04/2025	39.89	69,000	40.39	40.39	39.31	2,300	14,600	-0.6
18/04/2025	40.47	186,900	40.68	41.13	40.35	1,900	79,530	-3.8
17/04/2025	40.59	235,500	40.55	40.68	38.82	2,500	59,100	-2.8
16/04/2025	40.55	401,600	39.73	41.13	39.48	61,400	91,750	-1.5
15/04/2025	39.15	357,700	39.07	39.97	38.57	41,900	27,600	0.7
14/04/2025	39.15	799,200	41.01	41.01	38.82	33,700	220,800	-9.0
11/04/2025	40.14	827,700	39.64	40.14	37.91	87,300	484,130	-18.3
10/04/2025	37.95	2,735,600	37.95	37.95	37.95	11,000	2,725,850	-124.7
09/04/2025	35.47	1,570,500	35.39	37.00	35.39	479,400	1,016,000	-23.1
08/04/2025	38.03	330,200	38.07	40.06	38.03	44,500	167,000	-5.6
04/04/2025	40.88	320,500	40.88	41.25	40.88	20,200	126,300	-5.3
03/04/2025	43.94	213,200	44.19	45.42	43.94	2,300	55,900	-2.9
02/04/2025	47.24	47,200	47.49	47.65	47.08	9,100	23,500	-0.8
01/04/2025	47.49	59,500	47.08	47.57	46.58	9,400	4,350	0.3
31/03/2025	47.08	55,700	47.82	47.82	46.75	20,400	7,900	0.7
28/03/2025	47.82	122,100	47.74	47.90	46.33	17,900	60,030	-2.4

Page:
<<
2
3
4
>>

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