Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	36.04	10,600	35.65	36.19	35.57	3,400	200	0.2
27/11/2023	35.65	12,400	35.90	36.23	35.65	1,000	0	0.0
24/11/2023	35.90	36,100	36.30	36.30	34.85	10,600	15,800	-0.3
23/11/2023	36.30	38,400	36.52	37.02	36.01	5,300	0	0.3
22/11/2023	36.52	22,500	36.01	36.88	35.86	4,100	1,600	0.1
21/11/2023	36.01	40,800	36.59	36.66	35.79	100	0	0.0
20/11/2023	36.59	13,500	36.66	36.66	36.30	500	100	0.0
17/11/2023	36.66	26,600	37.10	37.24	36.66	100	3,000	-0.1
16/11/2023	37.10	16,300	37.17	37.39	37.02	0	0	0
15/11/2023	37.17	21,500	37.02	37.53	37.02	3,000	0	0.2
14/11/2023	37.02	11,700	37.24	37.32	36.95	0	0	0
13/11/2023	37.24	13,300	37.24	37.32	36.88	200	200	0
10/11/2023	37.24	12,900	36.95	37.32	36.81	6,000	0	0.3
09/11/2023	36.95	28,500	36.88	37.39	36.88	2,100	0	0.1
08/11/2023	36.88	16,800	36.44	36.95	36.37	1,200	0	0.1
07/11/2023	36.44	14,400	36.44	36.52	35.94	100	0	0.0
06/11/2023	36.44	21,300	36.73	37.24	36.44	800	100	0.0
03/11/2023	36.73	13,000	36.66	37.39	36.52	700	100	0.0
02/11/2023	36.66	81,700	36.37	37.46	35.79	31,100	12,400	0.9
01/11/2023	36.37	44,600	37.02	37.02	35.28	900	22,100	-1.0
31/10/2023	37.02	27,500	36.95	37.02	36.01	3,600	1,100	0.1
30/10/2023	36.95	12,800	36.73	37.39	36.44	5,400	700	0.2
27/10/2023	36.73	33,500	36.30	36.73	35.21	22,900	1,400	1.1
26/10/2023	36.30	34,700	37.17	37.17	35.57	1,800	900	0.0
25/10/2023	37.17	25,000	37.53	37.53	37.10	0	1,300	-0.1
24/10/2023	37.53	9,200	37.53	37.61	37.24	800	0	0.0
23/10/2023	37.53	5,400	37.75	37.75	36.66	3,400	400	0.2
20/10/2023	37.75	30,200	36.95	37.75	36.37	16,700	1,900	0.8
19/10/2023	36.95	37,500	37.02	38.11	36.30	18,100	900	0.9
18/10/2023	37.02	85,200	37.39	37.39	36.30	17,500	3,700	0.7
17/10/2023	37.39	32,500	37.68	37.75	37.39	6,700	500	0.3
16/10/2023	37.68	18,700	37.97	38.11	37.68	100	500	-0.0
13/10/2023	37.97	55,000	37.90	38.11	37.75	1,000	0	0.1
12/10/2023	37.90	26,000	38.11	38.11	37.90	0	500	-0.0
11/10/2023	38.11	26,700	38.11	38.33	37.97	1,600	0	0.1
10/10/2023	38.11	41,300	38.11	38.48	37.75	2,600	100	0.1
09/10/2023	38.11	66,300	38.48	38.55	37.97	500	100	0.0
06/10/2023	38.48	38,000	38.48	38.48	38.11	2,300	1,200	0.1
05/10/2023	38.48	18,800	38.55	38.62	38.19	100	4,700	-0.2
04/10/2023	38.55	19,900	38.55	39.06	38.04	5,700	1,100	0.2
03/10/2023	38.55	32,300	39.78	39.78	38.55	600	3,700	-0.2
02/10/2023	39.78	23,300	40.22	40.22	39.35	1,500	800	0.0
29/09/2023	40.22	60,100	39.86	40.58	38.99	36,500	3,000	1.8
28/09/2023	39.86	39,800	39.20	39.86	38.62	10,600	1,700	0.5
27/09/2023	39.20	47,700	39.13	39.20	38.33	8,400	3,200	0.3
26/09/2023	39.13	82,800	39.20	39.28	38.40	5,600	30,400	-1.3
25/09/2023	39.20	69,400	40.80	40.80	39.20	37,300	16,200	1.2
22/09/2023	40.80	77,700	40.29	40.80	39.57	28,000	10,400	1.0
21/09/2023	40.29	80,100	40.80	40.80	40.15	2,300	0	0.1
20/09/2023	40.80	81,500	40.80	40.87	40.36	33,500	200	1.9
19/09/2023	40.80	53,200	40.65	41.38	39.93	34,000	3,300	1.7
18/09/2023	40.65	45,100	41.09	41.24	40.36	0	0	0
15/09/2023	41.09	83,500	40.51	41.38	40.65	73,400	27,300	2.6
14/09/2023	40.51	57,900	41.02	41.60	39.93	5,600	1,200	0.2
13/09/2023	41.02	44,500	41.74	41.74	40.87	900	100	0.0
12/09/2023	41.74	97,300	40.73	41.96	40.07	76,800	0	4.4
11/09/2023	40.73	73,600	41.60	42.11	40.73	100	1,600	-0.1
08/09/2023	41.60	56,700	41.74	41.89	41.31	200	0	0.0
07/09/2023	41.74	181,300	41.31	42.18	41.38	74,000	0	4.3
06/09/2023	41.31	58,400	41.60	41.74	41.09	1,200	0	0.1
05/09/2023	41.60	87,600	42.11	42.11	41.02	21,300	0	1.2
31/08/2023	42.11	98,700	40.87	42.11	40.65	14,600	500	0.8
30/08/2023	40.87	72,300	40.65	41.24	40.51	8,700	100	0.5
29/08/2023	40.65	144,200	38.99	40.65	38.91	22,200	0	1.2
28/08/2023	38.99	69,600	39.20	39.42	38.48	500	1,500	-0.1
25/08/2023	39.20	83,800	39.20	39.20	38.40	13,500	17,400	-0.2
24/08/2023	39.20	49,400	39.20	39.57	38.19	22,200	27,700	-0.3
23/08/2023	39.20	65,500	39.86	39.93	38.84	19,100	40,400	-1.1
22/08/2023	39.86	111,000	39.93	40.36	37.75	22,100	34,800	-0.7
21/08/2023	39.93	43,500	39.57	40.36	38.84	29,000	1,000	1.5
18/08/2023	39.57	96,400	40.65	40.65	37.82	14,300	3,500	0.6
17/08/2023	40.65	60,900	40.22	40.65	40.22	1,000	800	0.0
16/08/2023	40.22	94,800	40.51	40.65	40.07	0	700	-0.0
15/08/2023	40.51	100,600	41.16	41.16	40.36	100	55,400	-3.1
14/08/2023	41.16	40,400	41.38	41.38	40.80	5,000	17,100	-0.7
11/08/2023	41.38	63,400	40.95	41.38	40.51	10,000	20,500	-0.6
10/08/2023	40.95	38,900	41.38	41.60	40.95	500	800	-0.0
09/08/2023	41.38	39,800	41.09	41.67	40.95	2,400	100	0.1
08/08/2023	41.09	82,600	41.31	41.67	41.02	0	36,300	-2.1
07/08/2023	41.31	64,700	41.96	41.96	41.16	100	7,000	-0.4
04/08/2023	41.96	35,900	42.03	42.11	41.31	5,300	1,400	0.2
03/08/2023	42.03	36,800	42.03	42.03	41.24	1,300	3,200	-0.1
02/08/2023	42.03	31,800	41.89	42.25	41.67	4,100	2,100	0.1
01/08/2023	41.89	40,300	42.76	42.76	41.89	19,800	2,300	1.0
31/07/2023	42.76	88,400	42.61	42.83	41.96	42,400	2,300	2.4
28/07/2023	42.61	91,600	41.02	42.83	40.95	31,500	500	1.8
27/07/2023	41.02	282,700	42.98	43.05	40.65	2,600	168,000	-9.4
26/07/2023	42.98	29,300	43.12	43.20	42.76	1,800	0	0.1
25/07/2023	43.12	45,200	43.20	43.56	42.54	4,800	20,000	-0.9
24/07/2023	43.20	61,000	43.56	43.92	42.83	2,500	20,400	-1.1
21/07/2023	43.56	41,400	43.56	43.70	43.27	5,900	0	0.4
20/07/2023	43.56	58,000	42.83	43.56	42.83	0	2,200	-0.1
19/07/2023	42.83	27,900	43.12	43.20	42.54	14,500	1,100	0.8
18/07/2023	43.12	98,000	43.20	43.20	42.61	64,900	51,500	0.8
17/07/2023	43.20	104,300	43.20	43.41	42.11	20,800	50,900	-1.8
14/07/2023	43.20	103,200	43.05	43.27	42.76	11,700	51,900	-2.4
13/07/2023	43.05	49,900	43.34	43.41	42.83	1,400	20,000	-1.1
12/07/2023	43.34	38,600	43.20	43.85	42.91	7,500	20,200	-0.8
11/07/2023	43.20	42,800	42.83	43.56	42.83	3,700	0	0.2
10/07/2023	42.83	42,400	43.27	43.41	42.76	100	20,000	-1.2

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 (2026-03-30)	1.50	3.11%	4,992,500	-819,188	0	48.05 52.90 50
2 tháng (2026-03-02)	-2.52	-4.83%	9,282,300	-891,088	-1.3	47.50 52.90 50
3 tháng (2026-01-29)	0.34	0.69%	14,547,900	-1,354,088	-26.2	47.50 52.90 50
6 tháng (2025-10-31)	4.11	9.01%	38,722,700	-1,704,788	-47.5	43.97 58.80 50
12 tháng (2025-05-05)	9.11	22.43%	74,969,600	-4,550,879	-152.9	39.54 58.80 50
24 tháng (2024-05-09)	13.51	37.33%	133,619,300	-6,380,132	-213.2	35.47 58.80 50
36 tháng (2023-05-15)	12.59	33.94%	151,609,400	-5,545,707	-158.9	33.18 58.80 50
60 tháng (2021-05-25)	26.38	113.08%	223,842,600	-8,132,116	-303.8	22.69 58.80 50

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH