Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	44.19	98,700	42.89	44.19	42.66	14,600	500	0.8
30/08/2023	42.89	72,300	42.66	43.27	42.51	8,700	100	0.5
29/08/2023	42.66	144,200	40.91	42.66	40.83	22,200	0	1.2
28/08/2023	40.91	69,600	41.14	41.37	40.38	500	1,500	-0.1
25/08/2023	41.14	83,800	41.14	41.14	40.30	13,500	17,400	-0.2
24/08/2023	41.14	49,400	41.14	41.52	40.07	22,200	27,700	-0.3
23/08/2023	41.14	65,500	41.83	41.90	40.76	19,100	40,400	-1.1
22/08/2023	41.83	111,000	41.90	42.36	39.62	22,100	34,800	-0.7
21/08/2023	41.90	43,500	41.52	42.36	40.76	29,000	1,000	1.5
18/08/2023	41.52	96,400	42.66	42.66	39.69	14,300	3,500	0.6
17/08/2023	42.66	60,900	42.21	42.66	42.21	1,000	800	0.0
16/08/2023	42.21	94,800	42.51	42.66	42.05	0	700	-0.0
15/08/2023	42.51	100,600	43.20	43.20	42.36	100	55,400	-3.1
14/08/2023	43.20	40,400	43.43	43.43	42.82	5,000	17,100	-0.7
11/08/2023	43.43	63,400	42.97	43.43	42.51	10,000	20,500	-0.6
10/08/2023	42.97	38,900	43.43	43.65	42.97	500	800	-0.0
09/08/2023	43.43	39,800	43.12	43.73	42.97	2,400	100	0.1
08/08/2023	43.12	82,600	43.35	43.73	43.04	0	36,300	-2.1
07/08/2023	43.35	64,700	44.03	44.03	43.20	100	7,000	-0.4
04/08/2023	44.03	35,900	44.11	44.19	43.35	5,300	1,400	0.2
03/08/2023	44.11	36,800	44.11	44.11	43.27	1,300	3,200	-0.1
02/08/2023	44.11	31,800	43.96	44.34	43.73	4,100	2,100	0.1
01/08/2023	43.96	40,300	44.87	44.87	43.96	19,800	2,300	1.0
31/07/2023	44.87	88,400	44.72	44.95	44.03	42,400	2,300	2.4
28/07/2023	44.72	91,600	43.04	44.95	42.97	31,500	500	1.8
27/07/2023	43.04	282,700	45.10	45.18	42.66	2,600	168,000	-9.4
26/07/2023	45.10	29,300	45.25	45.33	44.87	1,800	0	0.1
25/07/2023	45.25	45,200	45.33	45.71	44.64	4,800	20,000	-0.9
24/07/2023	45.33	61,000	45.71	46.09	44.95	2,500	20,400	-1.1
21/07/2023	45.71	41,400	45.71	45.86	45.41	5,900	0	0.4
20/07/2023	45.71	58,000	44.95	45.71	44.95	0	2,200	-0.1
19/07/2023	44.95	27,900	45.25	45.33	44.64	14,500	1,100	0.8
18/07/2023	45.25	98,000	45.33	45.33	44.72	64,900	51,500	0.8
17/07/2023	45.33	104,300	45.33	45.56	44.19	20,800	50,900	-1.8
14/07/2023	45.33	103,200	45.18	45.41	44.87	11,700	51,900	-2.4
13/07/2023	45.18	49,900	45.48	45.56	44.95	1,400	20,000	-1.1
12/07/2023	45.48	38,600	45.33	46.02	45.03	7,500	20,200	-0.8
11/07/2023	45.33	42,800	44.95	45.71	44.95	3,700	0	0.2
10/07/2023	44.95	42,400	45.41	45.56	44.87	100	20,000	-1.2
07/07/2023	45.41	57,600	46.47	46.47	45.18	6,300	41,200	-2.1
06/07/2023	46.47	94,500	46.55	46.55	45.48	34,400	22,600	0.7
05/07/2023	46.55	204,100	46.09	46.85	45.18	193,200	40,800	9.3
04/07/2023	46.09	232,400	44.72	46.09	43.81	231,300	15,100	12.9
03/07/2023	44.72	61,300	44.72	44.80	44.19	39,100	2,300	2.2
30/06/2023	44.72	197,100	44.11	45.63	43.65	173,500	2,700	10.0
29/06/2023	44.11	44,800	44.26	45.33	43.81	79,200	6,000	4.3
28/06/2023	44.26	139,900	43.65	45.63	43.27	133,800	20,100	6.6
27/06/2023	43.65	124,000	44.26	44.49	42.89	3,000	53,900	-2.9
26/06/2023	44.26	50,400	44.95	44.95	44.03	500	22,600	-1.3
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2023	44.95	94,300	45.41	46.09	44.80	500	24,000	-1.4
22/06/2023	45.41	79,200	45.55	45.70	45.33	1,400	2,500	-0.1
21/06/2023	45.55	210,000	46.00	46.15	45.18	86,600	74,200	0.8
20/06/2023	46.00	89,700	44.44	46.08	43.55	58,900	19,400	2.4
19/06/2023	44.44	39,000	44.59	44.59	43.10	10,100	600	0.6
16/06/2023	44.59	189,600	41.99	44.59	41.91	123,100	54,400	4.1
15/06/2023	41.99	25,700	41.91	42.14	41.69	1,100	1,500	-0.0
14/06/2023	41.91	11,500	41.91	42.58	41.91	1,400	1,200	0.0
13/06/2023	41.91	64,900	42.36	42.51	41.69	500	27,900	-1.5
12/06/2023	42.36	37,700	41.32	42.73	41.91	700	10,600	-0.6
09/06/2023	41.32	59,500	41.17	41.84	41.17	1,400	20,200	-1.0
08/06/2023	41.17	38,300	41.69	41.76	40.87	2,800	10,500	-0.4
07/06/2023	41.69	9,700	41.62	42.21	41.62	100	300	-0.0
06/06/2023	41.62	19,500	42.06	42.06	41.62	3,300	7,700	-0.2
05/06/2023	42.06	18,600	42.58	42.58	41.76	5,200	1,400	0.2
02/06/2023	42.58	27,800	42.14	43.03	42.14	11,700	0	0.7
01/06/2023	42.14	47,900	43.03	43.10	41.99	1,800	4,100	-0.1
31/05/2023	43.03	87,600	42.51	43.03	41.76	72,600	800	4.1
30/05/2023	42.51	63,700	41.84	42.51	41.24	20,800	0	1.2
29/05/2023	41.84	22,300	41.91	41.99	41.02	5,200	500	0.3
26/05/2023	41.91	42,900	40.65	41.91	40.65	24,700	900	1.3
25/05/2023	40.65	22,900	41.17	41.39	40.58	3,900	800	0.2
24/05/2023	41.17	31,300	40.72	42.36	40.58	9,900	1,700	0.5

Page:
<<
6
7
8
>>

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