Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/04/2023	38.64	99,000	37.08	38.72	37.08	61,000	1,300	3.1
07/04/2023	37.08	16,400	37.53	38.27	36.79	500	1,800	-0.1
06/04/2023	37.53	37,800	37.38	38.49	37.53	100	11,800	-0.6
05/04/2023	37.38	59,500	36.86	39.39	37.16	0	25,700	-1.3
04/04/2023	36.86	9,000	36.86	37.16	36.64	0	2,100	-0.1
03/04/2023	36.86	39,200	36.71	37.31	36.75	6,700	12,700	-0.3
31/03/2023	36.71	12,400	36.79	36.93	36.56	2,500	1,100	0.1
30/03/2023	36.79	12,100	36.71	36.86	36.49	5,300	1,600	0.2
29/03/2023	36.71	17,800	36.79	36.79	36.12	8,000	5,900	0.1
28/03/2023	36.79	20,100	36.56	36.93	36.45	3,000	2,700	0.0
27/03/2023	36.56	5,700	36.97	36.97	36.41	2,300	600	0.1
24/03/2023	36.97	13,700	36.60	37.01	36.27	9,200	900	0.4
23/03/2023	36.60	28,400	36.41	36.60	36.04	22,500	1,100	1.0
22/03/2023	36.41	12,900	36.41	36.79	36.27	0	3,200	-0.2
21/03/2023	36.41	28,800	36.41	36.53	36.04	0	4,000	2.3
20/03/2023	36.41	34,900	36.79	37.05	36.38	700	5,600	-0.2
17/03/2023	36.79	47,100	37.12	37.16	36.79	27,300	1,800	1.3
16/03/2023	37.12	16,600	37.60	37.60	37.01	10,600	5,700	0.2
15/03/2023	37.60	13,300	37.01	38.05	37.23	1,900	100	0.1
14/03/2023	37.01	200,700	37.83	37.83	37.01	135,500	40,800	4.7
13/03/2023	37.83	158,700	37.90	38.05	37.83	122,400	76,500	2.3
10/03/2023	37.90	116,500	38.12	38.12	37.75	89,300	101,000	-0.6
09/03/2023	38.12	142,600	37.97	38.57	37.83	79,300	112,300	-1.7
08/03/2023	37.97	70,400	37.90	38.05	37.60	55,000	55,000	0
07/03/2023	37.90	114,400	37.83	38.27	37.68	88,700	97,000	-0.4
06/03/2023	37.83	39,600	37.90	38.35	37.83	6,200	8,100	-0.1
03/03/2023	37.90	90,300	38.49	38.49	37.90	31,500	16,000	0.8
02/03/2023	38.49	74,100	37.90	38.72	37.45	56,500	18,000	2.0
01/03/2023	37.90	68,700	38.57	38.57	37.16	24,800	6,800	0.9
28/02/2023	38.57	58,600	38.42	38.64	37.97	50,000	18,600	1.6
27/02/2023	38.42	55,200	38.42	38.64	36.49	50,000	8,100	2.2
24/02/2023	38.42	81,800	37.90	38.49	37.53	71,800	26,600	2.3
23/02/2023	37.90	41,200	38.12	38.12	36.86	16,000	6,700	0.5
22/02/2023	38.12	143,100	38.57	38.57	37.90	67,000	65,540	0.1
21/02/2023	38.57	103,700	38.57	39.16	38.27	75,000	15,200	3.1
20/02/2023	38.57	94,900	37.53	38.64	37.68	76,000	47,900	1.5
17/02/2023	37.53	197,600	36.79	37.68	36.79	67,100	142,600	-3.8
16/02/2023	36.79	121,600	36.01	36.79	35.75	61,225	58,900	0.1
15/02/2023	36.01	74,900	35.86	36.71	35.67	0	50,900	-2.5
14/02/2023	35.86	26,700	36.23	36.86	35.37	2,000	4,100	-0.1
13/02/2023	36.23	92,000	37.53	37.53	35.89	0	16,600	-0.8
10/02/2023	37.53	46,900	38.12	38.27	37.53	0	18,100	-0.9
09/02/2023	38.12	31,700	38.05	38.49	38.05	0	2,500	-0.1
08/02/2023	38.05	43,500	38.42	38.72	37.31	0	700	-0.0
07/02/2023	38.42	76,200	38.64	39.02	38.12	55,300	2,400	2.7
06/02/2023	38.64	26,500	39.16	39.16	38.12	100	1,100	-0.1
03/02/2023	39.16	77,000	38.64	39.16	38.05	57,700	4,700	2.8
02/02/2023	38.64	158,500	39.02	39.31	38.27	94,000	5,700	4.6
01/02/2023	39.02	147,300	39.24	40.13	39.02	74,400	20,300	2.8
31/01/2023	39.24	502,700	40.87	40.87	38.42	123,900	54,700	3.7
30/01/2023	40.87	156,600	43.10	43.40	40.87	52,000	106,100	-3.0
27/01/2023	43.10	78,000	42.14	43.47	42.14	51,200	3,400	2.8
19/01/2023	42.14	51,100	42.14	42.36	41.76	25,400	4,200	1.2
18/01/2023	42.14	51,300	42.95	43.03	41.32	1,100	4,400	-0.2
17/01/2023	42.95	100,300	41.99	42.95	41.47	50,100	900	2.8
16/01/2023	41.99	117,700	41.91	43.10	40.87	50,000	4,800	2.6
13/01/2023	41.91	195,100	40.50	42.21	40.28	50,500	10,900	2.2
12/01/2023	40.50	154,100	40.72	41.17	40.20	50,400	12,900	2.0
11/01/2023	40.72	116,400	39.91	41.32	40.13	51,800	8,600	2.4
10/01/2023	39.91	156,400	38.12	39.98	37.90	76,400	3,700	3.9
09/01/2023	38.12	47,000	37.90	38.27	37.90	2,500	2,200	0.0
06/01/2023	37.90	74,800	39.09	39.09	37.53	0	7,200	-0.4
05/01/2023	39.09	88,300	38.12	39.39	37.53	1,000	7,500	-0.3
04/01/2023	38.12	60,400	38.42	38.64	37.97	600	19,600	-1.0
03/01/2023	38.42	116,600	37.90	39.46	37.08	61,120	10,400	2.6
30/12/2022	37.90	112,100	36.93	37.90	35.97	1,000	7,800	-0.3
29/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2022	36.93	45,700	35.89	36.93	35.75	300	3,900	-0.2
28/12/2022	35.89	25,800	35.89	35.93	35.39	200	2,700	-0.1
27/12/2022	35.89	82,100	35.68	36.33	34.99	3,200	2,900	0.0
26/12/2022	35.68	86,600	35.68	36.33	35.25	32,900	5,300	1.4
23/12/2022	35.68	106,100	36.40	36.40	35.21	0	10,600	-0.5
22/12/2022	36.40	60,700	35.86	36.61	35.32	20,000	4,700	0.8

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 (2026-02-11)	-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