Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	48.54	578,100	51.25	51.25	48.45	0	0	0
11/12/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/12/2025	50.50	322,800	51.44	53.21	50.50	0	0	0
10/12/2025	51.34	1,140,800	53.60	54.26	50.34	0	0	0
09/12/2025	54.10	1,081,600	57.27	57.44	53.60	0	0	0
08/12/2025	57.60	1,067,800	55.93	58.27	55.60	0	0	0
05/12/2025	56.27	1,560,800	57.10	57.19	55.18	0	0	0
04/12/2025	53.60	1,078,700	54.51	56.60	53.43	0	0	0
03/12/2025	52.93	557,100	53.43	54.51	52.68	0	0	0
02/12/2025	52.93	1,860,800	50.92	52.93	50.67	0	0	0
01/12/2025	49.51	1,432,700	46.75	49.51	46.75	0	0	0
28/11/2025	46.33	499,000	45.08	46.92	45.08	0	0	0
27/11/2025	45.16	116,000	44.50	45.25	44.33	0	0	0
26/11/2025	44.50	209,100	45.67	45.67	44.50	0	0	0
25/11/2025	44.91	729,300	43.49	45.67	43.49	0	0	0
24/11/2025	43.66	70,200	43.83	44.08	43.41	0	0	0
21/11/2025	44.00	56,400	43.83	44.08	43.58	0	0	0
20/11/2025	44.25	53,200	44.50	44.50	43.83	0	0	0
19/11/2025	44.25	101,300	44.25	44.58	44.00	0	0	0
18/11/2025	44.25	350,800	43.41	44.25	43.33	0	0	0
17/11/2025	43.33	85,800	43.58	43.58	43.16	0	0	0
14/11/2025	43.24	106,800	43.41	43.49	43.24	0	0	0
13/11/2025	43.33	66,400	43.49	43.49	42.99	0	0	0
12/11/2025	43.24	80,600	43.16	43.41	42.91	0	0	0
11/11/2025	43.33	78,300	43.24	43.33	42.83	0	0	0
10/11/2025	43.08	85,600	43.16	43.33	42.99	0	0	0
07/11/2025	43.08	92,600	44.25	44.25	43.08	0	0	0
06/11/2025	44.25	40,400	43.66	44.33	43.49	0	0	0
05/11/2025	43.66	57,200	43.49	43.66	43.33	0	0	0
04/11/2025	43.49	168,200	43.66	44.08	43.08	0	0	0
03/11/2025	43.83	138,800	44.25	44.66	43.83	0	0	0
31/10/2025	44.66	244,300	44.91	44.91	44.25	0	0	0
30/10/2025	45.08	383,400	45.75	46.75	44.50	0	0	0
29/10/2025	45.41	261,400	44.66	45.75	44.50	0	0	0
28/10/2025	44.58	56,400	44.66	44.66	44.08	0	0	0
27/10/2025	44.25	75,200	44.83	44.83	44.25	0	0	0
24/10/2025	44.50	77,600	44.16	44.66	43.83	0	0	0
23/10/2025	43.83	54,600	44.16	44.16	43.66	0	0	0
22/10/2025	43.83	52,200	42.91	43.83	42.91	0	0	0
21/10/2025	43.33	146,400	42.83	43.58	42.24	0	0	0
20/10/2025	42.83	309,000	44.08	44.08	42.41	0	0	0
17/10/2025	44.08	68,900	44.25	44.50	44.00	0	0	0
16/10/2025	44.25	44,900	43.91	44.25	43.91	0	0	0
15/10/2025	43.91	299,500	44.58	44.75	43.91	0	0	0
14/10/2025	44.58	104,900	45.83	45.83	44.50	0	0	0
13/10/2025	45.41	206,000	44.66	45.67	44.66	0	0	0
10/10/2025	45.25	173,600	44.83	45.41	44.83	0	0	0
09/10/2025	44.83	31,800	44.75	45.08	44.75	0	0	0
08/10/2025	44.75	156,600	45.08	45.08	44.50	0	0	0
07/10/2025	44.75	70,700	45.25	45.25	44.75	0	0	0
06/10/2025	45.00	253,900	45.08	45.75	44.00	0	0	0
03/10/2025	44.50	82,700	45.00	45.08	44.33	0	0	0
02/10/2025	45.08	156,800	44.41	45.50	44.41	0	0	0
01/10/2025	44.41	97,000	44.33	44.50	44.00	0	0	0
30/09/2025	44.00	143,600	44.25	44.75	43.49	0	0	0
29/09/2025	44.16	104,600	44.50	44.50	43.66	0	0	0
26/09/2025	44.25	73,700	44.25	44.50	44.16	0	0	0
25/09/2025	44.25	68,600	44.25	44.66	44.25	0	0	0
24/09/2025	44.25	71,100	44.25	44.50	44.00	0	0	0
23/09/2025	44.33	61,400	44.91	44.91	44.33	0	0	0
22/09/2025	44.91	158,600	44.91	44.91	43.91	0	0	0
19/09/2025	44.91	81,000	44.50	45.08	44.33	0	0	0
18/09/2025	44.41	121,100	45.50	45.58	44.33	0	0	0
17/09/2025	45.25	143,700	46.08	46.08	45.00	0	0	0
16/09/2025	46.17	236,600	46.25	46.50	45.41	0	0	0
15/09/2025	46.25	276,400	44.50	46.25	44.33	0	0	0
12/09/2025	44.33	232,000	44.08	44.91	43.83	0	0	0
11/09/2025	44.16	196,100	44.58	44.58	43.41	0	0	0
10/09/2025	44.25	280,500	44.91	44.91	44.25	0	0	0
09/09/2025	44.83	100,900	45.00	45.00	44.25	0	0	0
08/09/2025	44.33	347,300	45.75	46.00	44.25	0	0	0
05/09/2025	45.92	491,400	47.59	48.84	45.92	0	0	0
04/09/2025	47.50	903,300	45.50	47.67	44.91	0	0	0
03/09/2025	44.91	303,700	44.08	45.50	43.83	0	0	0
02/09/2025	52.51	174,400	52.18	53.26	51.76	0	0	0
01/09/2025	53.43	290,300	53.43	54.10	52.59	0	0	0
29/08/2025	43.75	96,900	44.16	44.16	43.75	0	0	0
28/08/2025	44.00	146,200	44.33	44.50	43.66	0	0	0
27/08/2025	44.25	160,700	44.50	44.75	44.08	0	0	0
26/08/2025	44.25	115,700	43.58	44.25	43.41	0	0	0
25/08/2025	43.58	108,200	43.66	44.08	43.41	0	0	0
22/08/2025	43.58	200,100	43.24	43.75	43.16	0	0	0
21/08/2025	43.24	359,500	44.16	44.16	43.24	0	0	0
20/08/2025	43.75	220,200	44.00	44.33	43.33	0	0	0
19/08/2025	44.00	279,500	43.41	44.50	43.33	0	0	0
18/08/2025	43.66	189,100	43.66	43.75	43.41	0	0	0
15/08/2025	43.66	246,600	44.25	44.33	43.41	0	0	0
14/08/2025	43.33	341,700	41.57	43.41	40.99	0	0	0
13/08/2025	44.50	268,500	45.25	45.50	44.16	0	0	0
12/08/2025	45.25	386,600	44.33	45.33	44.16	0	0	0
11/08/2025	44.08	347,500	43.58	44.41	43.58	0	0	0
08/08/2025	43.49	206,700	43.58	43.66	43.16	0	0	0
07/08/2025	43.58	143,200	43.58	43.91	43.49	0	0	0
06/08/2025	43.49	338,200	42.91	43.83	42.74	0	0	0
05/08/2025	43.08	286,600	44.08	44.08	41.82	0	0	0
04/08/2025	43.24	184,200	43.41	43.58	43.08	0	0	0
01/08/2025	43.41	148,000	44.16	44.16	43.24	0	0	0
31/07/2025	44.25	874,600	44.83	45.08	42.99	0	0	0
30/07/2025	45.25	414,400	45.08	45.67	45.08	0	0	0
29/07/2025	45.25	395,900	45.75	46.50	45.25	0	0	0
28/07/2025	45.92	453,700	46.75	46.75	45.92	0	0	0

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 (2026-08-19)	0.90	1.74%	3,533,700	16,733	0	49.80 54.30 54.30
2 tháng (2026-07-20)	5.70	12.15%	6,670,300	16,733	0	45.85 54.30 54.30
3 tháng (2026-06-22)	4.50	9.36%	8,422,600	16,733	0	45.85 54.30 54.30
6 tháng (2026-03-23)	6.07	13.04%	17,556,500	16,733	0	45.85 54.30 54.30
12 tháng (2025-09-23)	8.27	18.66%	56,710,000	16,733	0	42.83 57.60 54.30
24 tháng (2024-09-30)	12.99	32.80%	135,592,500	16,733	0	34.75 57.61 54.30
36 tháng (2023-10-04)	14.84	39.29%	166,019,300	16,733	0	32.50 57.61 54.30
60 tháng (2021-10-14)	24.72	88.68%	236,508,900	-3,521,570	-209.2	25.03 57.61 54.30

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH