Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	35.65	133,700	35.92	36.07	35.39	9,500	41,200	-1.5
07/03/2024	35.77	141,300	35.96	36.07	35.77	8,700	31,000	-1.1
06/03/2024	35.88	65,000	36.38	36.38	35.81	7,100	0	0.3
05/03/2024	36.38	147,100	36.26	36.45	35.88	7,200	42,500	-1.7
04/03/2024	36.23	140,800	36.26	36.34	35.88	72,900	91,500	-0.9
01/03/2024	35.84	153,200	35.69	36.49	35.69	100	100	-0
29/02/2024	35.69	127,300	35.20	35.73	35.20	18,100	0	0.8
28/02/2024	35.20	63,100	35.16	35.20	35.04	3,000	30,000	-1.2
27/02/2024	35.16	96,300	34.74	35.24	34.74	2,100	57,000	-2.5
26/02/2024	34.82	162,300	35.08	35.08	34.70	5,700	30,000	-1.1
23/02/2024	35.04	161,800	35.39	35.39	35.01	1,900	30,900	-1.3
22/02/2024	35.39	60,500	35.35	35.50	35.20	5,700	23,000	-0.8
21/02/2024	35.35	105,600	35.50	35.50	35.08	4,300	42,565	-1.8
20/02/2024	35.50	176,100	35.35	35.65	35.08	19,400	85,410	-3.0
19/02/2024	35.54	63,200	35.46	35.65	35.39	700	22,100	-1.0
16/02/2024	35.35	119,400	35.12	35.39	35.04	5,300	15,000	-0.4
15/02/2024	35.12	153,600	35.96	35.96	35.04	0	31,500	-1.5
07/02/2024	35.81	67,600	35.12	35.96	35.08	2,100	0	0.1
06/02/2024	35.08	93,900	35.31	35.77	35.04	5,300	20,200	-0.7
05/02/2024	35.35	129,200	36.11	36.11	35.31	5,000	8,200	-0.2
02/02/2024	35.73	87,900	35.88	36.19	35.65	0	37,000	-1.7
01/02/2024	35.88	81,200	36.26	36.26	35.84	400	500	-0.0
31/01/2024	36.30	107,200	36.45	36.57	36.04	6,300	28,100	-1.0
30/01/2024	36.45	76,400	36.34	36.49	36.07	20,200	28,400	-0.4
29/01/2024	36.49	59,300	36.49	36.57	36.34	8,800	30,000	-1.0
26/01/2024	37.03	155,600	36.45	37.18	36.15	60,900	51,000	0.5
25/01/2024	37.10	188,000	36.49	37.56	36.04	60,400	66,500	-0.3
24/01/2024	36.91	148,100	35.88	36.95	35.88	90,100	48,500	2.0
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

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 (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