Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	41.74	31,700	42.34	42.34	41.57	1,800	4,600	-0.1
02/05/2024	42.00	21,400	42.04	42.17	41.78	5,600	0	0.3
26/04/2024	42.42	51,500	41.66	42.51	41.40	39,600	3,000	1.8
25/04/2024	41.66	176,000	41.15	41.66	41.06	138,900	100,500	1.9
24/04/2024	41.10	59,300	40.59	41.32	40.59	18,900	22,600	-0.2
23/04/2024	40.72	32,300	40.81	40.81	40.38	6,300	6,000	0.0
22/04/2024	40.72	31,900	40.46	40.85	40.12	1,400	900	0.0
19/04/2024	40.46	73,600	40.51	40.51	39.87	7,100	5,600	0.1
17/04/2024	40.51	75,900	40.21	41.06	40.08	20,800	400	1.0
16/04/2024	40.00	136,800	41.06	41.06	39.83	0	8,300	-0.4
15/04/2024	41.06	108,400	42.30	42.51	41.06	1,000	26,400	-1.3
12/04/2024	42.93	39,900	42.55	43.02	42.42	7,100	3,700	0.2
11/04/2024	42.76	54,500	42.30	42.93	42.30	4,100	1,300	0.1
10/04/2024	43.02	146,300	42.59	43.45	42.42	86,300	31,800	2.7
09/04/2024	42.68	70,000	42.59	42.85	42.34	16,000	3,100	0.6
08/04/2024	42.93	70,500	42.68	43.11	42.34	4,000	10,500	-0.3
05/04/2024	43.11	151,400	42.34	44.30	41.96	35,700	23,800	0.6
04/04/2024	42.34	96,700	42.17	42.42	41.91	56,000	500	2.8
03/04/2024	42.17	115,000	41.74	42.47	41.74	54,900	300	2.7
02/04/2024	41.74	85,400	41.91	41.91	41.06	8,700	2,200	0.3
01/04/2024	41.91	99,700	42.59	42.59	41.91	12,000	55,400	-2.1
29/03/2024	42.59	60,900	42.38	42.59	42.21	6,300	29,200	-1.1
28/03/2024	42.59	68,400	42.30	42.76	42.25	5,300	38,100	-1.6
27/03/2024	42.59	50,700	42.42	42.76	42.30	6,300	1,400	0.2
26/03/2024	42.85	40,600	42.51	42.85	42.00	11,300	300	0.6
25/03/2024	42.51	84,500	42.47	42.76	41.96	23,800	300	1.2
22/03/2024	42.47	91,700	42.42	42.59	41.91	6,600	4,700	0.1
21/03/2024	42.42	130,500	42.51	43.62	42.34	6,100	11,200	-0.3
20/03/2024	42.51	96,000	42.51	42.51	41.74	4,700	11,000	-0.3
19/03/2024	42.59	95,000	43.28	43.28	42.25	7,800	15,200	-0.4
18/03/2024	43.28	382,100	44.13	44.13	42.00	40,500	166,100	-6.2
15/03/2024	44.13	342,000	41.91	44.13	41.91	135,500	1,700	6.9
14/03/2024	41.91	174,600	42.00	42.13	41.57	7,300	69,700	-3.1
13/03/2024	41.91	570,400	40.00	42.13	40.00	163,000	150,000	0.6
12/03/2024	39.95	90,100	39.78	39.95	39.53	13,700	35,800	-1.0
11/03/2024	39.78	182,900	39.91	40.00	39.61	6,800	35,600	-1.3
08/03/2024	39.87	133,700	40.17	40.34	39.57	9,500	41,200	-1.5
07/03/2024	40.00	141,300	40.21	40.34	40.00	8,700	31,000	-1.1
06/03/2024	40.12	65,000	40.68	40.68	40.04	7,100	0	0.3
05/03/2024	40.68	147,100	40.55	40.76	40.12	7,200	42,500	-1.7
04/03/2024	40.51	140,800	40.55	40.63	40.12	72,900	91,500	-0.9
01/03/2024	40.08	153,200	39.91	40.81	39.91	100	100	-0
29/02/2024	39.91	127,300	39.36	39.95	39.36	18,100	0	0.8
28/02/2024	39.36	63,100	39.31	39.36	39.19	3,000	30,000	-1.2
27/02/2024	39.31	96,300	38.85	39.40	38.85	2,100	57,000	-2.5
26/02/2024	38.93	162,300	39.23	39.23	38.80	5,700	30,000	-1.1
23/02/2024	39.19	161,800	39.57	39.57	39.14	1,900	30,900	-1.3
22/02/2024	39.57	60,500	39.53	39.70	39.36	5,700	23,000	-0.8
21/02/2024	39.53	105,600	39.70	39.70	39.23	4,300	42,565	-1.8
20/02/2024	39.70	176,100	39.53	39.87	39.23	19,400	85,410	-3.0
19/02/2024	39.74	63,200	39.66	39.87	39.57	700	22,100	-1.0
16/02/2024	39.53	119,400	39.27	39.57	39.19	5,300	15,000	-0.4
15/02/2024	39.27	153,600	40.21	40.21	39.19	0	31,500	-1.5
07/02/2024	40.04	67,600	39.27	40.21	39.23	2,100	0	0.1
06/02/2024	39.23	93,900	39.48	40.00	39.19	5,300	20,200	-0.7
05/02/2024	39.53	129,200	40.38	40.38	39.48	5,000	8,200	-0.2
02/02/2024	39.95	87,900	40.12	40.46	39.87	0	37,000	-1.7
01/02/2024	40.12	81,200	40.55	40.55	40.08	400	500	-0.0
31/01/2024	40.59	107,200	40.76	40.89	40.29	6,300	28,100	-1.0
30/01/2024	40.76	76,400	40.63	40.81	40.34	20,200	28,400	-0.4
29/01/2024	40.81	59,300	40.81	40.89	40.63	8,800	30,000	-1.0
26/01/2024	41.40	155,600	40.76	41.57	40.42	60,900	51,000	0.5
25/01/2024	41.49	188,000	40.81	42.00	40.29	60,400	66,500	-0.3
24/01/2024	41.27	148,100	40.12	41.32	40.12	90,100	48,500	2.0
23/01/2024	40.42	124,600	40.29	40.55	40.08	55,700	55,500	0.0
22/01/2024	40.42	118,100	40.34	40.42	40.12	500	79,900	-3.8
19/01/2024	40.08	58,100	40.08	40.25	40.08	0	18,000	-0.8
18/01/2024	40.08	10,100	39.91	40.34	39.91	0	0	0
17/01/2024	40.17	71,400	40.34	40.72	39.87	3,200	0	0.2
16/01/2024	40.34	28,600	40.38	40.46	39.57	3,700	0	0.2
15/01/2024	40.46	145,700	41.19	41.23	39.78	16,200	54,000	-1.8
12/01/2024	41.23	74,300	41.32	41.49	40.72	14,900	1,700	0.6
11/01/2024	41.61	29,900	41.27	41.66	41.27	3,000	0	0.1
10/01/2024	41.27	127,900	41.32	41.70	40.76	5,800	37,100	-1.5
09/01/2024	41.32	73,200	41.83	41.83	41.32	5,600	0	0.3
08/01/2024	41.70	39,800	41.74	42.00	41.32	2,500	0	0.1
05/01/2024	41.96	17,000	41.87	41.96	41.74	4,100	0	0.2
04/01/2024	41.83	137,500	41.87	42.21	41.44	7,400	75,000	-3.3
03/01/2024	41.87	30,500	42.30	42.30	41.74	1,000	4,800	-0.2
02/01/2024	42.30	47,400	42.85	43.28	42.30	0	0	0
29/12/2023	43.45	65,600	43.02	43.45	42.30	20,500	0	1.0
28/12/2023	43.02	94,200	42.17	44.21	41.61	31,000	700	1.5
27/12/2023	42.17	60,000	42.13	42.17	41.57	30,200	400	1.5
26/12/2023	42.13	39,100	41.74	42.13	41.32	8,900	400	0.4
25/12/2023	41.74	43,900	42.08	42.13	41.44	800	2,900	-0.1
22/12/2023	42.08	24,300	42.21	42.21	41.49	3,000	100	0.1
21/12/2023	42.21	10,100	41.57	42.21	41.06	7,200	200	0.3
20/12/2023	41.57	8,900	41.02	42.17	41.02	500	400	0.0
19/12/2023	41.02	42,400	41.27	41.66	40.89	200	32,500	-1.6
18/12/2023	41.27	34,600	41.70	41.74	41.27	0	1,300	-0.1
15/12/2023	41.70	12,000	41.70	42.17	41.70	100	300	-0.0
14/12/2023	41.70	17,000	41.32	42.76	41.57	600	800	-0.0
13/12/2023	41.32	68,300	42.42	42.85	41.32	600	34,400	-1.7
12/12/2023	42.42	38,000	42.59	42.68	42.34	0	31,500	-1.6
11/12/2023	42.59	10,400	42.85	42.85	42.42	0	100	-0.0
08/12/2023	42.85	7,900	42.85	43.02	42.42	1,100	500	0.0
07/12/2023	42.85	21,000	42.93	43.28	42.42	900	800	0.0
06/12/2023	42.93	15,800	42.47	43.28	42.42	2,700	400	0.1
05/12/2023	42.47	12,000	42.76	43.02	42.47	0	1,100	-0.1
04/12/2023	42.76	12,300	43.19	43.19	42.76	0	800	-0.0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	11.30	21.69%	6,897,800	-470,500	-25.4	51.60 64.20 64.20
2 tháng (2025-10-06)	9.50	17.63%	10,107,900	-536,500	-28.6	51.30 64.20 64.20
3 tháng (2025-09-05)	8.40	15.27%	13,633,000	-915,700	-48.7	51.30 64.20 64.20
6 tháng (2025-06-09)	11.30	21.69%	33,931,400	-1,918,070	-93.5	50 64.20 64.20
12 tháng (2024-12-09)	-3.95	-5.87%	69,315,100	-8,229,284	-364.2	41.62 69 64.20
24 tháng (2023-12-15)	21.70	52.04%	111,439,800	-5,588,019	-210.7	38.93 69 64.20
36 tháng (2022-12-20)	24.03	61.04%	127,501,400	-2,999,214	-64.3	38.93 69 64.20
60 tháng (2020-12-30)	35.23	125.08%	198,919,220	-7,757,308	-312.3	25.82 69 64.20

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH