Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	46.68	840,600	43.87	46.68	43.37	69,200	55,800	0.6
23/05/2025	43.64	906,500	42.48	43.96	42.30	114,900	154,700	-1.8
22/05/2025	42.48	280,000	42.75	42.93	42.03	24,600	101,500	0
21/05/2025	42.75	450,700	43.28	44.09	41.76	47,700	249,600	-9.6
20/05/2025	43.02	274,700	42.70	43.28	42.08	23,300	125,900	-4.9
19/05/2025	42.57	378,100	42.75	43.64	41.50	86,000	204,370	0
16/05/2025	42.75	336,300	43.78	43.78	42.75	5,100	148,900	0
15/05/2025	43.46	456,700	44.72	44.72	43.20	20,200	168,151	0
14/05/2025	44.04	315,200	44.36	45.25	43.64	23,600	76,900	0
13/05/2025	44.18	415,800	43.37	44.22	43.33	100,300	51,500	0
12/05/2025	43.02	254,300	42.57	43.37	42.57	26,000	3,000	0
09/05/2025	42.57	209,400	42.21	42.93	41.76	56,700	4,000	0
08/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/05/2025	41.50	494,100	42.12	43.37	41.50	67,100	335,400	0
07/05/2025	42.12	142,600	42.47	42.47	42.04	900	9,300	0
06/05/2025	42.43	268,300	42.60	42.60	41.95	97,500	100,300	0
05/05/2025	42.60	272,600	42.47	43.16	41.73	48,000	14,500	0
29/04/2025	41.86	138,700	41.78	42.04	41.30	30,200	10,410	1.0
28/04/2025	41.86	243,000	42.73	42.73	41.17	25,600	135,920	-5.3
25/04/2025	42.04	310,900	41.69	42.73	41.60	60,100	123,000	-3.0
24/04/2025	41.60	261,500	40.39	41.99	40.39	70,600	92,550	-1.0
23/04/2025	40.39	243,300	41.00	42.08	40.39	43,100	100,700	-2.7
22/04/2025	40.61	590,400	41.78	41.78	39.00	109,500	54,641	2.6
21/04/2025	41.86	69,000	42.38	42.38	41.26	2,300	14,600	-0.6
18/04/2025	42.47	186,900	42.69	43.16	42.34	1,900	79,530	-3.8
17/04/2025	42.60	235,500	42.56	42.69	40.74	2,500	59,100	-2.8
16/04/2025	42.56	401,600	41.69	43.16	41.43	61,400	91,750	-1.5
15/04/2025	41.08	357,700	41.00	41.95	40.48	41,900	27,600	0.7
14/04/2025	41.08	799,200	43.03	43.03	40.74	33,700	220,800	-9.0
11/04/2025	42.12	827,700	41.60	42.12	39.78	87,300	484,130	-18.3
10/04/2025	39.83	2,735,600	39.83	39.83	39.83	11,000	2,725,850	-124.7
09/04/2025	37.23	1,570,500	37.14	38.83	37.14	479,400	1,016,000	-23.1
08/04/2025	39.91	330,200	39.96	42.04	39.91	44,500	167,000	-5.6
04/04/2025	42.90	320,500	42.90	43.29	42.90	20,200	126,300	-5.3
03/04/2025	46.11	213,200	46.37	47.67	46.11	2,300	55,900	-2.9
02/04/2025	49.58	47,200	49.84	50.01	49.40	9,100	23,500	-0.8
01/04/2025	49.84	59,500	49.40	49.92	48.88	9,400	4,350	0.3
31/03/2025	49.40	55,700	50.18	50.18	49.06	20,400	7,900	0.7
28/03/2025	50.18	122,100	50.10	50.27	48.62	17,900	60,030	-2.4
27/03/2025	50.10	88,000	49.32	50.96	49.32	7,200	4,200	0.2
26/03/2025	49.32	156,100	50.96	50.96	49.23	6,300	19,460	-0.8
25/03/2025	51.14	47,300	51.48	51.57	50.88	0	0	0
24/03/2025	51.05	52,900	51.74	51.74	50.62	6,200	9,100	-0.2
21/03/2025	51.14	84,100	50.53	51.57	50.53	0	0	0
20/03/2025	50.70	67,000	51.83	52.35	50.70	1,600	32,661	-1.8
19/03/2025	52.00	53,700	51.14	52.87	51.14	400	13,960	-0.8
18/03/2025	51.74	84,800	52.26	52.26	51.14	918	15,000	-0.8
17/03/2025	52.26	136,200	53.82	53.82	52.09	200	48,860	-3.0
14/03/2025	53.82	79,900	54.95	54.95	53.74	0	37,000	-2.3
13/03/2025	54.60	97,100	54.26	54.95	54.26	25,900	16,100	0.6
12/03/2025	54.95	140,900	54.34	55.30	53.74	54,300	41,070	0.8
11/03/2025	53.74	112,700	54.00	54.17	53.65	22,200	6,700	1.0
10/03/2025	54.43	137,300	54.69	54.86	54.17	101,200	86,820	0.9
07/03/2025	54.69	90,300	55.04	55.21	54.60	15,200	6,000	0.6
06/03/2025	55.30	115,500	53.74	55.30	53.13	5,700	12,340	-0.4
05/03/2025	53.74	144,700	54.60	55.12	53.74	600	16,400	-1.0
04/03/2025	55.21	147,800	55.99	55.99	54.78	4,600	49,650	-2.9
03/03/2025	56.25	110,200	55.56	57.12	55.56	2,100	13,290	-0.7
28/02/2025	56.16	151,700	56.86	56.86	55.99	55,001	48,120	0.5
27/02/2025	56.77	255,900	54.95	56.77	54.95	94,700	23,800	4.6
26/02/2025	54.95	200,000	56.08	56.08	54.95	38,700	85,290	-3.0
25/02/2025	55.73	94,900	56.08	56.08	55.21	1,700	13,710	-0.8
24/02/2025	56.16	259,300	57.20	57.72	55.04	6,800	138,100	-8.4
21/02/2025	57.20	364,600	55.47	57.20	54.86	145,700	42,720	6.7
20/02/2025	55.47	197,200	56.34	56.34	55.04	100	118,100	-7.5
19/02/2025	56.16	163,600	56.51	56.51	55.47	4,900	81,821	-5.0
18/02/2025	56.08	410,800	54.17	56.08	53.30	108,400	53,786	3.5
17/02/2025	53.91	124,000	53.91	54.34	53.39	24,600	34,030	-0.6
14/02/2025	53.22	125,600	53.82	54.17	53.22	4,300	8,200	-0.2
13/02/2025	53.65	132,400	54.34	54.34	53.56	9,900	75,400	-4.1
12/02/2025	54.34	97,700	53.74	54.86	53.74	11,600	74,500	-3.9
11/02/2025	54.17	136,700	54.00	54.60	53.74	49,300	33,770	1.0
10/02/2025	54.52	280,000	54.08	55.04	53.39	81,800	78,575	0.2
07/02/2025	54.52	174,400	54.17	55.30	53.74	28,400	36,460	-0.5
06/02/2025	54.08	142,000	53.91	54.17	52.70	57,100	65,510	-0.5
05/02/2025	53.74	201,300	52.26	54.17	52.26	107,700	93,150	0.9
04/02/2025	52.78	150,600	53.56	53.56	52.26	3,600	97,460	-5.7
03/02/2025	52.87	211,000	54.52	54.52	52.09	7,900	94,700	-5.3
24/01/2025	54.60	368,900	51.92	54.60	51.74	185,700	33,200	9.5
23/01/2025	51.92	244,700	50.10	51.92	50.01	85,200	10,820	4.4
22/01/2025	50.01	247,300	49.84	51.14	49.66	78,621	6,600	4.2
21/01/2025	49.92	507,100	53.13	53.13	49.92	101,500	151,720	-3.0
20/01/2025	53.13	64,800	53.56	53.56	52.52	25,200	300	1.5
17/01/2025	53.13	366,700	52.78	54.26	52.44	95,100	86,981	0.5
16/01/2025	52.78	99,000	52.70	53.48	51.92	28,700	2,905	1.6
15/01/2025	53.04	467,000	53.48	53.48	50.27	277,600	232,100	2.7
14/01/2025	53.39	323,500	54.52	54.52	51.83	29,100	93,900	-4.0
13/01/2025	54.52	255,800	52.96	54.60	52.96	69,700	79,400	-0.6
10/01/2025	53.82	164,500	56.42	56.42	53.82	5,000	78,500	-4.6
09/01/2025	55.47	290,300	55.47	56.16	54.60	27,800	79,000	-3.3
08/01/2025	55.82	188,900	54.78	55.90	54.17	71,000	77,100	-0.4
07/01/2025	55.38	272,800	56.68	56.68	54.78	13,000	157,400	-9.2
06/01/2025	56.68	586,600	54.34	56.68	52.78	256,700	117,538	8.8
03/01/2025	54.60	200,900	55.30	55.90	53.65	50,600	79,900	-1.8
02/01/2025	54.95	557,900	57.03	57.12	54.08	160,700	50,000	7.0
31/12/2024	57.12	306,700	57.81	58.42	55.99	55,600	1,600	3.6
30/12/2024	58.07	306,100	59.80	60.15	57.72	14,100	23,000	-0.6
27/12/2024	59.89	612,800	60.32	62.23	58.85	275,900	98,500	12.6
26/12/2024	60.32	122,100	61.19	62.14	60.32	1,000	34,200	-2.3
25/12/2024	61.71	208,300	60.41	62.14	60.32	60,300	35,100	1.8
24/12/2024	61.36	108,800	61.36	61.36	60.41	300	46,700	-3.3

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 (2026-02-11)	-2.10	-4.05%	4,945,300	202,400	10.5	49.80 54.80 50.20
2 tháng (2026-01-12)	-0.60	-1.19%	11,954,400	-38,000	-2.7	49.80 55 50.20
3 tháng (2025-12-15)	-3	-5.68%	18,304,200	-99,200	-6.6	48.90 55 50.20
6 tháng (2025-09-15)	0.26	0.52%	37,119,600	-754,400	-42.8	45.88 61.71 50.20
12 tháng (2025-03-18)	-1.94	-3.75%	79,416,400	-8,046,115	-354.0	37.23 61.71 50.20
24 tháng (2024-03-25)	11.78	31%	129,585,400	-5,023,044	-188.4	35.77 61.71 50.20
36 tháng (2023-03-29)	13.09	35.65%	146,774,900	-4,068,919	-126.6	34.82 61.71 50.20
60 tháng (2021-04-08)	24.63	97.85%	219,805,300	-7,969,358	-325.6	23.09 61.71 50.20

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH