Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	46.42	276,200	46.08	46.92	45.75	0	0	0
24/07/2025	46.08	149,100	46.25	46.42	45.58	0	0	0
23/07/2025	46.25	325,500	45.50	46.83	45.50	0	0	0
22/07/2025	45.50	135,500	45.33	45.83	45.00	0	0	0
21/07/2025	45.33	218,000	45.67	46.08	45.33	0	0	0
18/07/2025	45.92	207,200	45.58	46.08	45.25	0	0	0
17/07/2025	45.58	697,000	46.42	46.42	45.25	0	0	0
16/07/2025	46.17	308,700	46.50	46.50	46.00	0	0	0
15/07/2025	46.50	369,200	46.92	47.42	46.50	0	0	0
14/07/2025	46.92	661,600	46.08	47.75	45.83	0	0	0
11/07/2025	46.00	283,100	46.00	46.33	45.83	0	0	0
10/07/2025	45.92	309,700	46.42	46.83	45.75	0	0	0
09/07/2025	46.33	352,700	45.92	46.58	45.83	0	0	0
08/07/2025	45.92	348,400	46.33	46.33	45.58	0	0	0
07/07/2025	46.00	454,700	46.67	46.67	45.58	0	0	0
04/07/2025	46.50	412,100	46.67	46.83	45.08	0	0	0
03/07/2025	45.83	777,000	46.83	48.50	45.67	0	0	0
02/07/2025	47.50	799,400	47.92	50.01	47.50	0	0	0
01/07/2025	46.92	1,378,100	43.91	46.92	43.58	0	0	0
30/06/2025	43.91	216,500	43.41	44.08	43.41	0	0	0
27/06/2025	43.33	372,400	42.49	44.41	42.49	0	0	0
26/06/2025	42.49	218,100	42.58	42.58	41.32	0	0	0
25/06/2025	42.41	134,500	42.49	42.58	42.16	0	0	0
24/06/2025	42.49	203,400	42.08	42.99	42.08	0	0	0
23/06/2025	41.74	203,400	41.74	41.99	41.41	0	0	0
20/06/2025	42.16	379,800	41.91	42.33	41.49	0	0	0
19/06/2025	42.24	216,100	42.41	42.83	41.82	0	0	0
18/06/2025	42.74	209,300	42.83	42.91	42.24	0	0	0
17/06/2025	42.83	398,100	43.41	43.41	42.33	0	0	0
16/06/2025	43.16	197,300	43.24	43.24	42.58	0	0	0
13/06/2025	43.24	347,200	43.49	43.75	42.24	0	0	0
12/06/2025	43.91	208,900	43.83	44.25	43.24	0	0	0
11/06/2025	43.33	202,000	44.08	44.08	43.08	0	0	0
10/06/2025	43.58	181,800	43.49	44.41	43.24	0	0	0
09/06/2025	43.49	171,100	43.24	44.00	43.08	0	0	0
06/06/2025	43.24	178,900	44.08	44.08	43.08	0	0	0
05/06/2025	44.08	366,500	43.91	44.08	42.91	0	0	0
04/06/2025	43.91	275,500	44.91	45.00	43.83	0	0	0
03/06/2025	44.83	230,300	44.25	44.83	44.08	0	0	0
02/06/2025	44.16	237,100	44.16	44.25	43.49	0	0	0
30/05/2025	44.25	176,700	45.08	45.33	44.25	0	0	0
29/05/2025	45.08	655,900	44.66	45.92	44.33	0	0	0
28/05/2025	44.66	782,300	43.08	45.25	42.83	0	0	0
27/05/2025	43.08	397,300	44.25	44.25	42.91	0	0	0
26/05/2025	43.58	840,600	40.95	43.58	40.49	0	0	0
23/05/2025	40.74	906,500	39.65	41.03	39.49	0	0	0
22/05/2025	39.65	280,000	39.90	40.07	39.24	0	0	0
21/05/2025	39.90	450,700	40.41	41.16	38.99	0	0	0
20/05/2025	40.16	274,700	39.86	40.41	39.28	0	0	0
19/05/2025	39.74	378,100	39.90	40.74	38.74	0	0	0
16/05/2025	39.90	336,300	40.82	40.86	39.90	0	0	0
15/05/2025	40.57	456,700	41.70	41.74	40.32	0	0	0
14/05/2025	41.12	315,200	41.41	42.24	40.74	0	0	0
13/05/2025	41.24	415,800	40.49	41.28	40.45	0	0	0
12/05/2025	40.16	254,300	39.74	40.49	39.74	0	0	0
09/05/2025	39.74	209,400	39.40	40.07	38.99	0	0	0
08/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/05/2025	38.74	494,100	39.32	40.49	38.74	0	0	0
07/05/2025	39.32	149,900	39.64	39.64	39.24	0	0	0
06/05/2025	39.60	268,300	39.77	39.77	39.16	0	0	0
05/05/2025	39.77	272,600	39.64	40.29	38.96	0	0	0
02/05/2025	50.16	201,300	48.79	50.57	48.79	0	0	0
01/05/2025	50.97	200,900	51.62	52.18	50.08	0	0	0
30/04/2025	41.99	341,700	40.29	42.07	39.72	0	0	0
29/04/2025	39.08	138,700	39.00	39.24	38.55	0	0	0
28/04/2025	39.08	243,000	39.89	39.89	38.43	0	0	0
25/04/2025	39.24	310,900	38.92	39.89	38.83	0	0	0
24/04/2025	38.83	261,500	37.70	39.20	37.70	0	0	0
23/04/2025	37.70	243,300	38.27	39.28	37.70	0	0	0
22/04/2025	37.90	590,400	39.00	39.00	36.41	0	0	0
21/04/2025	39.08	69,000	39.56	39.56	38.51	0	0	0
18/04/2025	39.64	186,900	39.85	40.29	39.52	0	0	0
17/04/2025	39.77	235,500	39.72	39.85	38.03	0	0	0
16/04/2025	39.72	401,600	38.92	40.29	38.67	0	0	0
15/04/2025	38.35	357,700	38.27	39.16	37.78	0	0	0
14/04/2025	38.35	799,200	40.17	40.17	38.03	0	0	0
11/04/2025	39.32	827,700	38.83	39.32	37.14	0	0	0
10/04/2025	37.18	2,735,600	37.18	37.18	37.18	0	0	0
09/04/2025	34.75	1,570,500	34.67	36.25	34.67	0	0	0
08/04/2025	37.26	330,200	37.30	39.24	37.26	0	0	0
07/04/2025	45.06	412,100	45.23	45.39	43.69	0	0	0
04/04/2025	40.05	320,500	40.05	40.41	40.05	0	0	0
03/04/2025	43.04	213,200	43.28	44.50	43.04	0	0	0
02/04/2025	46.28	47,200	46.52	46.68	46.12	0	0	0
01/04/2025	46.52	59,500	46.12	46.60	45.63	0	0	0
31/03/2025	46.12	55,700	46.84	46.84	45.79	0	0	0
28/03/2025	46.84	122,100	46.76	46.93	45.39	0	0	0
27/03/2025	46.76	88,000	46.04	47.57	46.04	0	0	0
26/03/2025	46.04	156,100	47.57	47.57	45.95	0	0	0
25/03/2025	47.73	47,300	48.06	48.14	47.49	0	0	0
24/03/2025	47.65	52,900	48.30	48.30	47.25	0	0	0
21/03/2025	47.73	84,100	47.17	48.14	47.17	0	0	0
20/03/2025	47.33	67,000	48.38	48.87	47.33	0	0	0
19/03/2025	48.54	53,700	47.73	49.35	47.73	0	0	0
18/03/2025	48.30	84,800	48.79	48.79	47.73	0	0	0
17/03/2025	48.79	136,200	50.24	50.24	48.62	0	0	0
14/03/2025	50.24	79,900	51.29	51.29	50.16	0	0	0
13/03/2025	50.97	97,100	50.65	51.29	50.65	0	0	0
12/03/2025	51.29	140,900	50.73	51.62	50.16	0	0	0
11/03/2025	50.16	112,700	50.40	50.57	50.08	0	0	0
10/03/2025	50.81	137,300	51.05	51.21	50.57	0	0	0

Page:
<<
3
4
5
>>

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