Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2023	34.17	26,700	34.52	35.12	33.71	2,000	4,100	-0.1
13/02/2023	34.52	92,000	35.76	35.76	34.20	0	16,600	-0.8
10/02/2023	35.76	46,900	36.33	36.47	35.76	0	18,100	-0.9
09/02/2023	36.33	31,700	36.26	36.68	36.26	0	2,500	-0.1
08/02/2023	36.26	43,500	36.61	36.89	35.55	0	700	-0.0
07/02/2023	36.61	76,200	36.82	37.18	36.33	55,300	2,400	2.7
06/02/2023	36.82	26,500	37.32	37.32	36.33	100	1,100	-0.1
03/02/2023	37.32	77,000	36.82	37.32	36.26	57,700	4,700	2.8
02/02/2023	36.82	158,500	37.18	37.46	36.47	94,000	5,700	4.6
01/02/2023	37.18	147,300	37.39	38.24	37.18	74,400	20,300	2.8
31/01/2023	37.39	502,700	38.95	38.95	36.61	123,900	54,700	3.7
30/01/2023	38.95	156,600	41.07	41.36	38.95	52,000	106,100	-3.0
27/01/2023	41.07	78,000	40.15	41.43	40.15	51,200	3,400	2.8
19/01/2023	40.15	51,100	40.15	40.36	39.80	25,400	4,200	1.2
18/01/2023	40.15	51,300	40.93	41.00	39.37	1,100	4,400	-0.2
17/01/2023	40.93	100,300	40.01	40.93	39.52	50,100	900	2.8
16/01/2023	40.01	117,700	39.94	41.07	38.95	50,000	4,800	2.6
13/01/2023	39.94	195,100	38.59	40.22	38.38	50,500	10,900	2.2
12/01/2023	38.59	154,100	38.81	39.23	38.31	50,400	12,900	2.0
11/01/2023	38.81	116,400	38.03	39.37	38.24	51,800	8,600	2.4
10/01/2023	38.03	156,400	36.33	38.10	36.12	76,400	3,700	3.9
09/01/2023	36.33	47,000	36.12	36.47	36.12	2,500	2,200	0.0
06/01/2023	36.12	74,800	37.25	37.25	35.76	0	7,200	-0.4
05/01/2023	37.25	88,300	36.33	37.53	35.76	1,000	7,500	-0.3
04/01/2023	36.33	60,400	36.61	36.82	36.19	600	19,600	-1.0
03/01/2023	36.61	116,600	36.12	37.60	35.34	61,120	10,400	2.6
30/12/2022	36.12	112,100	35.20	36.12	34.27	1,000	7,800	-0.3
29/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2022	35.20	45,700	34.20	35.20	34.06	300	3,900	-0.2
28/12/2022	34.20	25,800	34.20	34.24	33.72	200	2,700	-0.1
27/12/2022	34.20	82,100	34.00	34.62	33.35	3,200	2,900	0.0
26/12/2022	34.00	86,600	34.00	34.62	33.59	32,900	5,300	1.4
23/12/2022	34.00	106,100	34.68	34.68	33.55	0	10,600	-0.5
22/12/2022	34.68	60,700	34.17	34.89	33.65	20,000	4,700	0.8
21/12/2022	34.17	86,400	33.55	34.31	32.73	11,200	2,900	0.4
20/12/2022	33.55	192,600	34.48	35.44	32.97	4,400	3,300	0.1
19/12/2022	34.48	265,900	36.61	37.16	34.48	6,400	12,700	-0.3
16/12/2022	36.61	283,400	35.10	37.23	34.82	33,500	25,400	0.4
15/12/2022	35.10	492,800	32.83	35.10	32.42	19,200	31,700	-0.6
14/12/2022	32.83	144,300	32.07	33.52	32.07	42,100	1,200	2.0
13/12/2022	32.07	103,400	31.66	32.11	30.91	37,100	1,000	1.7
12/12/2022	31.66	180,400	32.28	32.59	31.59	27,000	7,300	0.9
09/12/2022	32.28	87,100	32.07	32.38	31.66	12,300	3,400	0.4
08/12/2022	32.07	159,200	31.46	32.59	31.59	24,500	12,700	0.6
07/12/2022	31.46	126,600	32.14	32.14	31.32	30,200	11,800	0.8
06/12/2022	32.14	277,800	32.07	32.59	31.59	62,100	7,900	2.5
05/12/2022	32.07	186,400	32.69	33.65	32.07	4,500	12,306	-0.4
02/12/2022	32.69	189,300	33.52	33.52	31.42	0	59,900	-2.9
01/12/2022	33.52	288,500	33.59	34.00	32.90	70,200	23,900	2.3
30/11/2022	33.59	440,100	32.14	33.59	30.91	11,300	7,700	0.2
29/11/2022	32.14	126,300	33.04	33.11	32.01	2,400	10,900	-0.4
28/11/2022	33.04	80,100	32.49	33.65	32.62	1,600	10,700	-0.4
25/11/2022	32.49	84,900	32.21	33.17	31.87	0	18,300	-0.9
24/11/2022	32.21	57,100	32.32	32.62	31.59	100	16,000	-0.7
23/11/2022	32.32	178,800	30.22	32.32	30.22	59,000	5,100	2.5
22/11/2022	30.22	236,200	29.60	30.25	28.98	142,100	9,500	5.8
21/11/2022	29.60	109,000	29.60	30.22	29.26	0	6,400	-0.3
18/11/2022	29.60	155,000	29.22	30.12	28.57	40,300	29,800	0.5
17/11/2022	29.22	139,500	27.34	29.22	27.58	39,500	19,500	0.9
16/11/2022	27.34	287,500	25.55	27.34	23.76	34,700	2,600	1.3
15/11/2022	25.55	458,100	27.47	27.47	25.55	76,300	61,500	0.6
14/11/2022	27.47	228,600	29.53	29.53	27.47	74,100	20,000	2.2
11/11/2022	29.53	162,000	30.05	30.91	29.53	54,800	13,800	1.8
10/11/2022	30.05	267,500	32.28	32.28	30.05	96,000	14,400	3.6
09/11/2022	32.28	129,100	31.59	32.97	31.73	62,000	17,670	2.1
08/11/2022	31.59	181,800	32.80	32.80	30.91	62,300	1,000	2.8
07/11/2022	32.80	269,000	35.23	35.23	32.80	23,600	13,600	0.5
04/11/2022	35.23	271,800	36.54	36.54	34.68	43,300	11,500	1.6
03/11/2022	36.54	118,000	37.36	37.36	36.20	21,500	16,900	0.2
02/11/2022	37.36	380,300	36.75	37.78	35.03	176,800	400	9.6
01/11/2022	36.75	292,100	36.61	37.91	36.61	47,700	14,900	1.8
31/10/2022	36.61	728,400	37.78	37.78	35.23	12,600	35,100	-1.2
28/10/2022	37.78	298,000	36.81	38.46	36.95	0	24,480	-1.3
27/10/2022	36.81	276,500	35.72	36.95	35.17	10,100	14,900	-0.2
26/10/2022	35.72	256,000	36.13	36.68	35.72	51,600	8,000	2.3
25/10/2022	36.13	440,900	36.33	37.78	35.51	33,400	2,100	1.7
24/10/2022	36.33	383,600	36.33	37.43	35.99	123,000	700	6.5
21/10/2022	36.33	1,451,400	39.01	39.01	36.33	555,600	21,400	28.3
20/10/2022	39.01	302,700	39.36	39.77	38.87	125,400	18,800	6.1
19/10/2022	39.36	299,200	39.22	39.70	38.67	30,100	19,400	0.6
18/10/2022	39.22	385,400	39.77	40.32	39.01	101,000	43,400	3.3
17/10/2022	39.77	540,900	37.78	40.18	37.09	85,400	100	4.9
14/10/2022	37.78	534,700	37.23	38.12	37.36	69,700	5,700	3.5
13/10/2022	37.23	203,100	37.09	37.57	36.75	4,500	100	0.2
12/10/2022	37.09	373,500	35.72	37.78	35.85	38,700	5,200	1.8
11/10/2022	35.72	532,400	38.39	38.74	35.72	1,100	26,903	-1.3
10/10/2022	38.39	383,400	37.02	39.15	36.68	8,400	6,800	0.1
07/10/2022	37.02	856,800	35.78	37.78	35.03	89,900	41,000	2.6
06/10/2022	35.78	680,100	36.54	37.78	35.65	96,900	40,800	2.9
05/10/2022	36.54	366,400	34.20	36.54	34.96	115,300	700	6.1
04/10/2022	34.20	652,400	34.89	35.72	33.79	122,600	14,300	5.4
03/10/2022	34.89	453,000	37.50	37.50	34.89	4,800	41,800	-1.9
30/09/2022	37.50	805,500	36.13	37.91	34.89	158,000	27,000	7.2
29/09/2022	36.13	966,700	38.81	39.77	36.13	5,800	17,000	-0.6
28/09/2022	38.81	585,400	38.60	39.70	37.91	68,300	8,000	3.4
27/09/2022	38.60	1,508,700	41.48	41.76	38.60	26,700	8,600	1.0
26/09/2022	41.48	943,900	44.58	44.58	41.48	3,100	2,879	0.0
23/09/2022	44.58	260,900	46.36	47.05	44.03	500	22,600	-1.4
22/09/2022	46.36	628,500	44.99	47.67	43.96	14,300	200	1.0
21/09/2022	44.99	458,200	44.03	45.33	43.82	27,000	700	1.7
20/09/2022	44.03	561,300	43.34	44.58	43.34	42,200	1,100	2.6

Page:
<<
8
9
10
>>

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