Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2023	35.03	17,200	35.73	35.73	34.34	0	0	0
06/04/2023	35.03	37,800	35.66	35.93	35.03	0	0	0
05/04/2023	34.89	59,500	34.69	36.77	34.69	0	0	0
04/04/2023	34.41	9,000	34.20	34.69	34.20	0	0	0
03/04/2023	34.41	39,200	34.30	34.82	34.30	0	0	0
31/03/2023	34.27	12,400	34.48	34.48	34.13	0	0	0
30/03/2023	34.34	17,400	34.27	34.41	34.06	0	0	0
29/03/2023	34.27	17,800	34.13	34.30	33.71	0	0	0
28/03/2023	34.34	20,100	34.13	34.48	34.03	0	0	0
27/03/2023	34.13	5,700	34.34	34.34	33.99	0	0	0
24/03/2023	34.51	13,700	34.34	34.55	33.85	0	0	0
23/03/2023	34.17	28,400	33.65	34.17	33.65	0	0	0
22/03/2023	33.99	12,900	33.99	34.34	33.85	0	0	0
21/03/2023	33.99	28,800	34.06	34.10	33.65	0	0	0
20/03/2023	33.99	34,900	34.41	34.58	33.96	0	0	0
17/03/2023	34.34	47,100	34.69	34.69	34.34	0	0	0
16/03/2023	34.62	57,200	35.03	35.03	34.55	0	0	0
15/03/2023	35.10	13,300	35.52	35.52	34.76	0	0	0
14/03/2023	34.55	200,700	35.31	35.31	34.55	0	0	0
13/03/2023	35.31	158,700	35.38	35.52	35.31	0	0	0
10/03/2023	35.38	116,500	35.59	35.59	35.24	0	0	0
09/03/2023	35.59	142,600	35.38	36.00	35.31	0	0	0
08/03/2023	35.45	70,400	35.10	35.52	35.10	0	0	0
07/03/2023	35.38	114,400	35.17	35.73	35.17	0	0	0
06/03/2023	35.31	39,600	35.38	35.80	35.31	0	0	0
03/03/2023	35.38	90,300	35.45	35.93	35.38	0	0	0
02/03/2023	35.93	74,100	35.03	36.14	34.96	0	0	0
01/03/2023	35.38	68,700	35.24	35.38	34.69	0	0	0
28/02/2023	36.00	58,600	35.93	36.07	35.45	0	0	0
27/02/2023	35.87	55,200	34.06	36.07	34.06	0	0	0
24/02/2023	35.87	81,800	35.17	35.93	35.03	0	0	0
23/02/2023	35.38	41,200	35.38	35.38	34.41	0	0	0
22/02/2023	35.59	143,100	35.93	35.93	35.38	0	0	0
21/02/2023	36.00	103,700	36.56	36.56	35.73	0	0	0
20/02/2023	36.00	94,900	35.38	36.07	35.17	0	0	0
17/02/2023	35.03	197,600	34.34	35.17	34.34	0	0	0
16/02/2023	34.34	121,600	33.37	34.34	33.37	0	0	0
15/02/2023	33.61	74,900	33.30	34.27	33.30	0	0	0
14/02/2023	33.47	26,700	33.99	34.41	33.02	0	0	0
13/02/2023	33.82	92,000	34.82	34.89	33.51	0	0	0
10/02/2023	35.03	46,900	35.73	35.73	35.03	0	0	0
09/02/2023	35.59	31,700	35.66	35.93	35.52	0	0	0
08/02/2023	35.52	43,500	35.66	36.14	34.82	0	0	0
07/02/2023	35.87	76,200	35.59	36.42	35.59	0	0	0
06/02/2023	36.07	26,500	36.14	36.14	35.59	0	0	0
03/02/2023	36.56	77,000	36.56	36.56	35.52	0	0	0
02/02/2023	36.07	158,500	36.14	36.70	35.73	0	0	0
01/02/2023	36.42	147,300	37.46	37.46	36.42	0	0	0
31/01/2023	36.63	502,700	36.56	37.11	35.87	0	0	0
30/01/2023	38.15	156,600	40.24	40.51	38.15	0	0	0
27/01/2023	40.24	78,000	39.33	40.58	39.33	0	0	0
26/01/2023	36.00	341,700	34.55	36.07	34.06	0	0	0
25/01/2023	36.00	341,700	34.55	36.07	34.06	0	0	0
24/01/2023	36.00	341,700	34.55	36.07	34.06	0	0	0
23/01/2023	36.00	341,700	34.55	36.07	34.06	0	0	0
20/01/2023	36.00	341,700	34.55	36.07	34.06	0	0	0
19/01/2023	39.33	51,100	39.33	39.54	38.99	0	0	0
18/01/2023	39.33	51,300	40.17	40.17	38.57	0	0	0
17/01/2023	40.10	100,300	38.71	40.10	38.71	0	0	0
16/01/2023	39.20	117,700	39.13	40.24	38.15	0	0	0
13/01/2023	39.13	195,100	37.74	39.40	37.60	0	0	0
12/01/2023	37.81	154,100	38.43	38.43	37.53	0	0	0
11/01/2023	38.02	116,400	37.46	38.57	37.46	0	0	0
10/01/2023	37.25	156,400	35.38	37.32	35.38	0	0	0
09/01/2023	35.59	47,000	35.38	35.73	35.38	0	0	0
06/01/2023	35.38	74,800	36.28	36.42	35.03	0	0	0
05/01/2023	36.49	88,300	35.59	36.77	35.03	0	0	0
04/01/2023	35.59	60,400	35.93	36.07	35.45	0	0	0
03/01/2023	35.87	116,600	34.82	36.84	34.62	0	0	0
30/12/2022	35.38	112,100	34.48	35.38	33.58	1,000	7,800	-0.3
29/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2022	34.48	45,700	33.51	34.48	33.37	300	3,900	-0.2
28/12/2022	33.51	25,800	33.51	33.54	33.04	200	2,700	-0.1
27/12/2022	33.51	82,100	33.30	33.91	32.67	3,200	2,900	0.0
26/12/2022	33.30	86,600	33.30	33.91	32.90	32,900	5,300	1.4
23/12/2022	33.30	106,100	33.98	33.98	32.87	0	10,600	-0.5
22/12/2022	33.98	60,700	33.47	34.18	32.97	20,000	4,700	0.8
21/12/2022	33.47	86,400	32.87	33.61	32.06	11,200	2,900	0.4
20/12/2022	32.87	192,600	33.78	34.72	32.30	4,400	3,300	0.1
19/12/2022	33.78	265,900	35.86	36.40	33.78	6,400	12,700	-0.3
16/12/2022	35.86	283,400	34.38	36.47	34.11	33,500	25,400	0.4
15/12/2022	34.38	492,800	32.16	34.38	31.76	19,200	31,700	-0.6
14/12/2022	32.16	144,300	31.42	32.83	31.42	42,100	1,200	2.0
13/12/2022	31.42	103,400	31.02	31.45	30.28	37,100	1,000	1.7
12/12/2022	31.02	180,400	31.62	31.93	30.95	27,000	7,300	0.9
09/12/2022	31.62	87,100	31.42	31.72	31.02	12,300	3,400	0.4
08/12/2022	31.42	159,200	30.82	31.93	30.95	24,500	12,700	0.6
07/12/2022	30.82	126,600	31.49	31.49	30.68	30,200	11,800	0.8
06/12/2022	31.49	277,800	31.42	31.93	30.95	62,100	7,900	2.5
05/12/2022	31.42	186,400	32.03	32.97	31.42	4,500	12,306	-0.4
02/12/2022	32.03	189,300	32.83	32.83	30.78	0	59,900	-2.9
01/12/2022	32.83	288,500	32.90	33.30	32.23	70,200	23,900	2.3
30/11/2022	32.90	440,100	31.49	32.90	30.28	11,300	7,700	0.2
29/11/2022	31.49	126,300	32.36	32.43	31.35	2,400	10,900	-0.4
28/11/2022	32.36	80,100	31.82	32.97	31.96	1,600	10,700	-0.4
25/11/2022	31.82	84,900	31.56	32.50	31.22	0	18,300	-0.9
24/11/2022	31.56	57,100	31.66	31.96	30.95	100	16,000	-0.7
23/11/2022	31.66	178,800	29.60	31.66	29.60	59,000	5,100	2.5
22/11/2022	29.60	236,200	29.00	29.64	28.39	142,100	9,500	5.8
21/11/2022	29.00	109,000	29.00	29.60	28.66	0	6,400	-0.3
18/11/2022	29.00	155,000	28.63	29.50	27.99	40,300	29,800	0.5

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.90	1.74%	3,533,700	16,733	0	49.80 54.30 54.30
2 tháng (2026-07-20)	5.70	12.15%	6,670,300	16,733	0	45.85 54.30 54.30
3 tháng (2026-06-22)	4.50	9.36%	8,422,600	16,733	0	45.85 54.30 54.30
6 tháng (2026-03-23)	6.07	13.04%	17,556,500	16,733	0	45.85 54.30 54.30
12 tháng (2025-09-23)	8.27	18.66%	56,710,000	16,733	0	42.83 57.60 54.30
24 tháng (2024-09-30)	12.99	32.80%	135,592,500	16,733	0	34.75 57.61 54.30
36 tháng (2023-10-04)	14.84	39.29%	166,019,300	16,733	0	32.50 57.61 54.30
60 tháng (2021-10-14)	24.72	88.68%	236,508,900	-3,521,570	-209.2	25.03 57.61 54.30

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH