Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2025	47.74	88,000	46.99	48.56	46.99	7,200	4,200	0.2
26/03/2025	46.99	156,100	48.56	48.56	46.91	6,300	19,460	-0.8
25/03/2025	48.73	47,300	49.06	49.14	48.48	0	0	0
24/03/2025	48.65	52,900	49.31	49.31	48.23	6,200	9,100	-0.2
21/03/2025	48.73	84,100	48.15	49.14	48.15	0	0	0
20/03/2025	48.32	67,000	49.39	49.88	48.32	1,600	32,661	-1.8
19/03/2025	49.55	53,700	48.73	50.38	48.73	400	13,960	-0.8
18/03/2025	49.31	84,800	49.80	49.80	48.73	918	15,000	-0.8
17/03/2025	49.80	136,200	51.29	51.29	49.64	200	48,860	-3.0
14/03/2025	51.29	79,900	52.36	52.36	51.21	0	37,000	-2.3
13/03/2025	52.03	97,100	51.70	52.36	51.70	25,900	16,100	0.6
12/03/2025	52.36	140,900	51.78	52.69	51.21	54,300	41,070	0.8
11/03/2025	51.21	112,700	51.45	51.62	51.12	22,200	6,700	1.0
10/03/2025	51.87	137,300	52.11	52.28	51.62	101,200	86,820	0.9
07/03/2025	52.11	90,300	52.44	52.61	52.03	15,200	6,000	0.6
06/03/2025	52.69	115,500	51.21	52.69	50.63	5,700	12,340	-0.4
05/03/2025	51.21	144,700	52.03	52.53	51.21	600	16,400	-1.0
04/03/2025	52.61	147,800	53.35	53.35	52.20	4,600	49,650	-2.9
03/03/2025	53.60	110,200	52.94	54.43	52.94	2,100	13,290	-0.7
28/02/2025	53.52	151,700	54.18	54.18	53.35	55,001	48,120	0.5
27/02/2025	54.10	255,900	52.36	54.10	52.36	94,700	23,800	4.6
26/02/2025	52.36	200,000	53.44	53.44	52.36	38,700	85,290	-3.0
25/02/2025	53.11	94,900	53.44	53.44	52.61	1,700	13,710	-0.8
24/02/2025	53.52	259,300	54.51	55.00	52.44	6,800	138,100	-8.4
21/02/2025	54.51	364,600	52.86	54.51	52.28	145,700	42,720	6.7
20/02/2025	52.86	197,200	53.68	53.68	52.44	100	118,100	-7.5
19/02/2025	53.52	163,600	53.85	53.85	52.86	4,900	81,821	-5.0
18/02/2025	53.44	410,800	51.62	53.44	50.79	108,400	53,786	3.5
17/02/2025	51.37	124,000	51.37	51.78	50.88	24,600	34,030	-0.6
14/02/2025	50.71	125,600	51.29	51.62	50.71	4,300	8,200	-0.2
13/02/2025	51.12	132,400	51.78	51.78	51.04	9,900	75,400	-4.1
12/02/2025	51.78	97,700	51.21	52.28	51.21	11,600	74,500	-3.9
11/02/2025	51.62	136,700	51.45	52.03	51.21	49,300	33,770	1.0
10/02/2025	51.95	280,000	51.54	52.44	50.88	81,800	78,575	0.2
07/02/2025	51.95	174,400	51.62	52.69	51.21	28,400	36,460	-0.5
06/02/2025	51.54	142,000	51.37	51.62	50.21	57,100	65,510	-0.5
05/02/2025	51.21	201,300	49.80	51.62	49.80	107,700	93,150	0.9
04/02/2025	50.30	150,600	51.04	51.04	49.80	3,600	97,460	-5.7
03/02/2025	50.38	211,000	51.95	51.95	49.64	7,900	94,700	-5.3
24/01/2025	52.03	368,900	49.47	52.03	49.31	185,700	33,200	9.5
23/01/2025	49.47	244,700	47.74	49.47	47.65	85,200	10,820	4.4
22/01/2025	47.65	247,300	47.49	48.73	47.32	78,621	6,600	4.2
21/01/2025	47.57	507,100	50.63	50.63	47.57	101,500	151,720	-3.0
20/01/2025	50.63	64,800	51.04	51.04	50.05	25,200	300	1.5
17/01/2025	50.63	366,700	50.30	51.70	49.97	95,100	86,981	0.5
16/01/2025	50.30	99,000	50.21	50.96	49.47	28,700	2,905	1.6
15/01/2025	50.55	467,000	50.96	50.96	47.90	277,600	232,100	2.7
14/01/2025	50.88	323,500	51.95	51.95	49.39	29,100	93,900	-4.0
13/01/2025	51.95	255,800	50.46	52.03	50.46	69,700	79,400	-0.6
10/01/2025	51.29	164,500	53.77	53.77	51.29	5,000	78,500	-4.6
09/01/2025	52.86	290,300	52.86	53.52	52.03	27,800	79,000	-3.3
08/01/2025	53.19	188,900	52.20	53.27	51.62	71,000	77,100	-0.4
07/01/2025	52.78	272,800	54.01	54.01	52.20	13,000	157,400	-9.2
06/01/2025	54.01	586,600	51.78	54.01	50.30	256,700	117,538	8.8
03/01/2025	52.03	200,900	52.69	53.27	51.12	50,600	79,900	-1.8
02/01/2025	52.36	557,900	54.34	54.43	51.54	160,700	50,000	7.0
31/12/2024	54.43	306,700	55.09	55.67	53.35	55,600	1,600	3.6
30/12/2024	55.34	306,100	56.99	57.32	55.00	14,100	23,000	-0.6
27/12/2024	57.07	612,800	57.48	59.30	56.08	275,900	98,500	12.6
26/12/2024	57.48	122,100	58.31	59.22	57.48	1,000	34,200	-2.3
25/12/2024	58.80	208,300	57.57	59.22	57.48	60,300	35,100	1.8
24/12/2024	58.47	108,800	58.47	58.47	57.57	300	46,700	-3.3
23/12/2024	58.56	567,200	56.33	58.64	55.58	151,300	65,500	6.1
20/12/2024	56.16	173,500	55.34	56.99	55.17	23,300	23,700	-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 (2026-07-06)	-0.90	-1.84%	1,462,200	-318,291	0	45.85 49.10 49.10
2 tháng (2026-06-04)	-0.50	-1.03%	3,267,500	-591,724	0	45.85 50.60 49.10
3 tháng (2026-05-05)	-1.85	-3.70%	5,166,500	-834,124	0	45.85 51.40 49.10
6 tháng (2026-02-04)	-4.31	-8.22%	18,826,000	-2,193,733	-26.0	45.85 52.90 49.10
12 tháng (2025-08-08)	3.70	8.33%	54,953,400	-3,239,533	-84.1	43.72 58.80 49.10
24 tháng (2024-08-13)	10.71	28.65%	131,851,500	-7,384,767	-220.7	35.47 58.80 49.10
36 tháng (2023-08-21)	8.17	20.46%	151,623,300	-7,205,952	-207.0	33.18 58.80 49.10
60 tháng (2021-08-30)	19.38	67.47%	220,504,700	-8,486,750	-289.8	25.55 58.80 49.10

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH