Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	36.15	124,600	36.04	36.26	35.84	55,700	55,500	0.0
22/01/2024	36.15	118,100	36.07	36.15	35.88	500	79,900	-3.8
19/01/2024	35.84	58,100	35.84	36.00	35.84	0	18,000	-0.8
18/01/2024	35.84	10,100	35.69	36.07	35.69	0	0	0
17/01/2024	35.92	71,400	36.07	36.42	35.65	3,200	0	0.2
16/01/2024	36.07	28,600	36.11	36.19	35.39	3,700	0	0.2
15/01/2024	36.19	145,700	36.84	36.87	35.58	16,200	54,000	-1.8
12/01/2024	36.87	74,300	36.95	37.10	36.42	14,900	1,700	0.6
11/01/2024	37.22	29,900	36.91	37.25	36.91	3,000	0	0.1
10/01/2024	36.91	127,900	36.95	37.29	36.45	5,800	37,100	-1.5
09/01/2024	36.95	73,200	37.41	37.41	36.95	5,600	0	0.3
08/01/2024	37.29	39,800	37.33	37.56	36.95	2,500	0	0.1
05/01/2024	37.52	17,000	37.44	37.52	37.33	4,100	0	0.2
04/01/2024	37.41	137,500	37.44	37.75	37.06	7,400	75,000	-3.3
03/01/2024	37.44	30,500	37.83	37.83	37.33	1,000	4,800	-0.2
02/01/2024	37.83	47,400	38.32	38.70	37.83	0	0	0
29/12/2023	38.85	65,600	38.47	38.85	37.83	20,500	0	1.0
28/12/2023	38.47	94,200	37.71	39.54	37.22	31,000	700	1.5
27/12/2023	37.71	60,000	37.67	37.71	37.18	30,200	400	1.5
26/12/2023	37.67	39,100	37.33	37.67	36.95	8,900	400	0.4
25/12/2023	37.33	43,900	37.64	37.67	37.06	800	2,900	-0.1
22/12/2023	37.64	24,300	37.75	37.75	37.10	3,000	100	0.1
21/12/2023	37.75	10,100	37.18	37.75	36.72	7,200	200	0.3
20/12/2023	37.18	8,900	36.68	37.71	36.68	500	400	0.0
19/12/2023	36.68	42,400	36.91	37.25	36.57	200	32,500	-1.6
18/12/2023	36.91	34,600	37.29	37.33	36.91	0	1,300	-0.1
15/12/2023	37.29	12,000	37.29	37.71	37.29	100	300	-0.0
14/12/2023	37.29	17,000	36.95	38.24	37.18	600	800	-0.0
13/12/2023	36.95	68,300	37.94	38.32	36.95	600	34,400	-1.7
12/12/2023	37.94	38,000	38.09	38.17	37.86	0	31,500	-1.6
11/12/2023	38.09	10,400	38.32	38.32	37.94	0	100	-0.0
08/12/2023	38.32	7,900	38.32	38.47	37.94	1,100	500	0.0
07/12/2023	38.32	21,000	38.40	38.70	37.94	900	800	0.0
06/12/2023	38.40	15,800	37.98	38.70	37.94	2,700	400	0.1
05/12/2023	37.98	12,000	38.24	38.47	37.98	0	1,100	-0.1
04/12/2023	38.24	12,300	38.63	38.63	38.24	0	800	-0.0
01/12/2023	38.63	27,000	38.47	39.08	37.94	8,600	1,100	0.4
30/11/2023	38.47	32,700	38.78	38.78	37.64	15,500	9,300	0.3
29/11/2023	38.78	24,300	37.83	38.78	37.33	11,200	100	0.6
28/11/2023	37.83	10,600	37.41	37.98	37.33	3,400	200	0.2
27/11/2023	37.41	12,400	37.67	38.02	37.41	1,000	0	0.0
24/11/2023	37.67	36,100	38.09	38.09	36.57	10,600	15,800	-0.3
23/11/2023	38.09	38,400	38.32	38.85	37.79	5,300	0	0.3
22/11/2023	38.32	22,500	37.79	38.70	37.64	4,100	1,600	0.1
21/11/2023	37.79	40,800	38.40	38.47	37.56	100	0	0.0
20/11/2023	38.40	13,500	38.47	38.47	38.09	500	100	0.0
17/11/2023	38.47	26,600	38.93	39.08	38.47	100	3,000	-0.1
16/11/2023	38.93	16,300	39.01	39.24	38.85	0	0	0
15/11/2023	39.01	21,500	38.85	39.39	38.85	3,000	0	0.2
14/11/2023	38.85	11,700	39.08	39.16	38.78	0	0	0
13/11/2023	39.08	13,300	39.08	39.16	38.70	200	200	0
10/11/2023	39.08	12,900	38.78	39.16	38.63	6,000	0	0.3
09/11/2023	38.78	28,500	38.70	39.24	38.70	2,100	0	0.1
08/11/2023	38.70	16,800	38.24	38.78	38.17	1,200	0	0.1
07/11/2023	38.24	14,400	38.24	38.32	37.71	100	0	0.0
06/11/2023	38.24	21,300	38.55	39.08	38.24	800	100	0.0
03/11/2023	38.55	13,000	38.47	39.24	38.32	700	100	0.0
02/11/2023	38.47	81,700	38.17	39.31	37.56	31,100	12,400	0.9
01/11/2023	38.17	44,600	38.85	38.85	37.03	900	22,100	-1.0
31/10/2023	38.85	27,500	38.78	38.85	37.79	3,600	1,100	0.1
30/10/2023	38.78	12,800	38.55	39.24	38.24	5,400	700	0.2
27/10/2023	38.55	33,500	38.09	38.55	36.95	22,900	1,400	1.1
26/10/2023	38.09	34,700	39.01	39.01	37.33	1,800	900	0.0
25/10/2023	39.01	25,000	39.39	39.39	38.93	0	1,300	-0.1
24/10/2023	39.39	9,200	39.39	39.46	39.08	800	0	0.0
23/10/2023	39.39	5,400	39.62	39.62	38.47	3,400	400	0.2
20/10/2023	39.62	30,200	38.78	39.62	38.17	16,700	1,900	0.8
19/10/2023	38.78	37,500	38.85	40.00	38.09	18,100	900	0.9
18/10/2023	38.85	85,200	39.24	39.24	38.09	17,500	3,700	0.7
17/10/2023	39.24	32,500	39.54	39.62	39.24	6,700	500	0.3
16/10/2023	39.54	18,700	39.84	40.00	39.54	100	500	-0.0
13/10/2023	39.84	55,000	39.77	40.00	39.62	1,000	0	0.1
12/10/2023	39.77	26,000	40.00	40.00	39.77	0	500	-0.0
11/10/2023	40.00	26,700	40.00	40.23	39.84	1,600	0	0.1
10/10/2023	40.00	41,300	40.00	40.38	39.62	2,600	100	0.1
09/10/2023	40.00	66,300	40.38	40.45	39.84	500	100	0.0
06/10/2023	40.38	38,000	40.38	40.38	40.00	2,300	1,200	0.1
05/10/2023	40.38	18,800	40.45	40.53	40.07	100	4,700	-0.2
04/10/2023	40.45	19,900	40.45	40.99	39.92	5,700	1,100	0.2
03/10/2023	40.45	32,300	41.75	41.75	40.45	600	3,700	-0.2
02/10/2023	41.75	23,300	42.21	42.21	41.29	1,500	800	0.0
29/09/2023	42.21	60,100	41.83	42.59	40.91	36,500	3,000	1.8
28/09/2023	41.83	39,800	41.14	41.83	40.53	10,600	1,700	0.5
27/09/2023	41.14	47,700	41.06	41.14	40.23	8,400	3,200	0.3
26/09/2023	41.06	82,800	41.14	41.22	40.30	5,600	30,400	-1.3
25/09/2023	41.14	69,400	42.82	42.82	41.14	37,300	16,200	1.2
22/09/2023	42.82	77,700	42.28	42.82	41.52	28,000	10,400	1.0
21/09/2023	42.28	80,100	42.82	42.82	42.13	2,300	0	0.1
20/09/2023	42.82	81,500	42.82	42.89	42.36	33,500	200	1.9
19/09/2023	42.82	53,200	42.66	43.43	41.90	34,000	3,300	1.7
18/09/2023	42.66	45,100	43.12	43.27	42.36	0	0	0
15/09/2023	43.12	83,500	42.51	43.43	42.66	73,400	27,300	2.6
14/09/2023	42.51	57,900	43.04	43.65	41.90	5,600	1,200	0.2
13/09/2023	43.04	44,500	43.81	43.81	42.89	900	100	0.0
12/09/2023	43.81	97,300	42.74	44.03	42.05	76,800	0	4.4
11/09/2023	42.74	73,600	43.65	44.19	42.74	100	1,600	-0.1
08/09/2023	43.65	56,700	43.81	43.96	43.35	200	0	0.0
07/09/2023	43.81	181,300	43.35	44.26	43.43	74,000	0	4.3
06/09/2023	43.35	58,400	43.65	43.81	43.12	1,200	0	0.1
05/09/2023	43.65	87,600	44.19	44.19	43.04	21,300	0	1.2

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.35	2.72%	5,809,900	497,000	25.4	49.60 53.80 51
2 tháng (2025-11-28)	1.37	2.75%	21,000,100	59,000	-0.2	48.90 61.71 51
3 tháng (2025-10-29)	2.35	4.83%	24,576,200	-375,000	-22.6	46.15 61.71 51
6 tháng (2025-07-31)	3.60	7.60%	36,994,800	-1,190,500	-65.7	45.88 61.71 51
12 tháng (2025-02-03)	-1.87	-3.54%	76,118,400	-8,308,446	-372.5	37.23 61.71 51
24 tháng (2024-02-07)	15.19	42.43%	125,394,300	-5,237,119	-195.8	34.82 61.71 51
36 tháng (2023-02-13)	14.77	40.77%	140,679,400	-3,490,134	-93.3	34.82 61.71 51
60 tháng (2021-02-22)	25.04	96.42%	213,018,800	-7,983,958	-321.2	23.09 61.71 51

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH