Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/05/2023	40.72	49,800	41.17	41.62	40.50	4,500	4,700	-0.0
22/05/2023	41.17	55,600	41.69	41.76	41.02	600	7,000	-0.4
19/05/2023	41.69	303,400	39.24	41.69	38.72	329,900	102,800	12.5
18/05/2023	39.24	35,700	39.31	39.31	38.72	24,900	5,900	1.0
17/05/2023	39.31	51,500	39.02	39.39	38.64	24,300	2,900	1.1
16/05/2023	39.02	31,300	38.94	39.39	38.64	10,200	6,000	0.2
15/05/2023	38.94	29,200	39.76	39.76	38.94	3,000	0	0.2
12/05/2023	39.76	15,100	39.76	39.83	39.02	7,700	2,000	0.3
11/05/2023	39.76	81,300	38.94	39.76	38.94	8,500	18,000	-0.5
10/05/2023	38.94	76,700	39.09	39.39	38.64	48,100	13,400	1.8
09/05/2023	39.09	51,100	39.02	39.31	38.49	13,800	2,000	0.6
08/05/2023	39.02	44,500	39.31	39.39	38.20	8,100	15,700	-0.4
05/05/2023	39.31	25,200	39.83	39.91	38.87	3,600	4,100	-0.0
04/05/2023	39.83	40,100	40.13	40.43	39.02	28,100	14,000	0.8
28/04/2023	40.13	134,600	39.02	40.87	38.35	103,400	7,200	5.1
27/04/2023	39.02	68,700	38.87	39.02	37.68	43,100	4,400	2.0
26/04/2023	38.87	112,000	38.64	38.87	37.68	82,000	2,000	4.2
25/04/2023	38.64	82,600	37.75	39.02	37.53	32,800	60,900	-1.5
24/04/2023	37.75	12,400	37.68	37.97	37.53	500	7,200	-0.3
21/04/2023	37.68	38,400	38.57	38.57	37.53	6,400	16,200	-0.5
20/04/2023	38.57	13,500	38.79	39.02	37.90	600	1,800	-0.1
19/04/2023	38.79	22,800	38.64	38.94	38.05	300	6,300	-0.3
18/04/2023	38.64	34,900	38.64	39.02	38.27	20,200	100	1.0
17/04/2023	38.64	34,600	38.64	38.94	38.64	22,100	1,400	1.1
14/04/2023	38.64	15,800	39.54	40.06	38.64	0	1,200	-0.1
13/04/2023	39.54	49,500	40.50	40.80	39.39	0	2,300	-0.1
12/04/2023	40.50	116,500	39.16	40.50	38.87	81,100	400	4.4
11/04/2023	39.16	99,000	38.64	39.16	38.57	74,300	21,200	2.8

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 (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