Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2023	43.27	57,600	44.28	44.28	43.05	6,300	41,200	-2.1
06/07/2023	44.28	94,500	44.36	44.36	43.34	34,400	22,600	0.7
05/07/2023	44.36	204,100	43.92	44.65	43.05	193,200	40,800	9.3
04/07/2023	43.92	232,400	42.61	43.92	41.74	231,300	15,100	12.9
03/07/2023	42.61	61,300	42.61	42.69	42.11	39,100	2,300	2.2
30/06/2023	42.61	197,100	42.03	43.49	41.60	173,500	2,700	10.0
29/06/2023	42.03	44,800	42.18	43.20	41.74	79,200	6,000	4.3
28/06/2023	42.18	139,900	41.60	43.49	41.24	133,800	20,100	6.6
27/06/2023	41.60	124,000	42.18	42.40	40.87	3,000	53,900	-2.9
26/06/2023	42.18	50,400	42.83	42.83	41.96	500	22,600	-1.3
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2023	42.83	94,300	43.27	43.92	42.69	500	24,000	-1.4
22/06/2023	43.27	79,200	43.41	43.55	43.20	1,400	2,500	-0.1
21/06/2023	43.41	210,000	43.83	43.98	43.06	86,600	74,200	0.8
20/06/2023	43.83	89,700	42.35	43.91	41.50	58,900	19,400	2.4
19/06/2023	42.35	39,000	42.49	42.49	41.07	10,100	600	0.6
16/06/2023	42.49	189,600	40.01	42.49	39.94	123,100	54,400	4.1
15/06/2023	40.01	25,700	39.94	40.15	39.73	1,100	1,500	-0.0
14/06/2023	39.94	11,500	39.94	40.58	39.94	1,400	1,200	0.0
13/06/2023	39.94	64,900	40.36	40.51	39.73	500	27,900	-1.5
12/06/2023	40.36	37,700	39.37	40.72	39.94	700	10,600	-0.6
09/06/2023	39.37	59,500	39.23	39.87	39.23	1,400	20,200	-1.0
08/06/2023	39.23	38,300	39.73	39.80	38.95	2,800	10,500	-0.4
07/06/2023	39.73	9,700	39.66	40.22	39.66	100	300	-0.0
06/06/2023	39.66	19,500	40.08	40.08	39.66	3,300	7,700	-0.2
05/06/2023	40.08	18,600	40.58	40.58	39.80	5,200	1,400	0.2
02/06/2023	40.58	27,800	40.15	41.00	40.15	11,700	0	0.7
01/06/2023	40.15	47,900	41.00	41.07	40.01	1,800	4,100	-0.1
31/05/2023	41.00	87,600	40.51	41.00	39.80	72,600	800	4.1
30/05/2023	40.51	63,700	39.87	40.51	39.30	20,800	0	1.2
29/05/2023	39.87	22,300	39.94	40.01	39.09	5,200	500	0.3
26/05/2023	39.94	42,900	38.74	39.94	38.74	24,700	900	1.3
25/05/2023	38.74	22,900	39.23	39.44	38.67	3,900	800	0.2
24/05/2023	39.23	31,300	38.81	40.36	38.67	9,900	1,700	0.5
23/05/2023	38.81	49,800	39.23	39.66	38.59	4,500	4,700	-0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-0.35	-0.71%	1,641,800	-357,491	0	45.85 49.10 48.60
2 tháng (2026-06-08)	0.25	0.52%	3,338,300	-601,023	0	45.85 50.60 48.60
3 tháng (2026-05-07)	-2.75	-5.35%	5,088,500	-778,497	0	45.85 51.40 48.60
6 tháng (2026-02-06)	-0.04	-0.09%	17,426,800	-1,805,533	-3.0	45.85 52.90 48.60
12 tháng (2025-08-11)	3.65	8.12%	54,926,300	-3,203,633	-80.2	43.72 58.80 48.60
24 tháng (2024-08-15)	11.33	30.38%	131,589,300	-7,320,867	-215.4	35.47 58.80 48.60
36 tháng (2023-08-21)	8.72	21.84%	151,802,900	-7,245,152	-207.0	33.18 58.80 48.60
60 tháng (2021-08-31)	20.26	71.34%	220,517,200	-8,530,350	-289.9	25.55 58.80 48.60

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH