Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	55.50	125,400	55.90	55.90	55.30	43,700	30,100	0
22/10/2026	55.90	160,900	56.10	56.10	55.50	58,500	80,800	0
21/10/2026	56.10	161,300	56.90	56.90	55.70	29,300	29,200	0
20/10/2026	56.90	337,900	56.20	57.50	55.90	68,650	61,900	0
19/10/2026	55.70	243,900	55	55.80	54.70	39,300	37,000	0
16/10/2026	54.90	195,000	54.90	55.20	54.30	59,200	56,400	0
15/10/2026	54.80	220,000	55.10	55.70	54.60	29,700	51,400	0
14/10/2026	55.50	384,300	55.20	56	55	82,300	214,100	0
13/10/2026	55.20	486,500	54.60	55.90	54.40	89,000	107,300	0
12/10/2026	54.70	178,600	54	54.90	53.90	59,100	30,900	0
09/10/2026	54	307,400	54.80	54.80	53.80	89,900	168,300	0
08/10/2026	54.80	532,800	55	57	54.40	103,500	188,350	0
07/10/2026	54.80	307,700	54.20	55	53.70	12,700	47,500	0
06/10/2026	54	137,700	54	54.30	53.40	8,000	0	0
05/10/2026	53.90	134,300	54.30	54.90	53.90	15,700	11,600	0
02/10/2026	54.50	210,600	54.70	55.30	54.30	30,700	96,820	0
01/10/2026	54.20	263,700	53	55	53	29,800	7,100	0
30/09/2026	52.90	137,600	52.60	53	52.40	16,200	4,000	0
29/09/2026	52.60	92,800	52.50	52.90	52.50	400	4,700	0
28/09/2026	53	132,000	53	53	52.10	4,200	11,100	0
25/09/2026	53	96,500	53.60	54.80	52.90	9,000	34,900	0
24/09/2026	53.30	331,000	54.90	55	52.50	0	0	0
23/09/2026	54.70	314,500	53.40	54.80	53.30	0	0	0
22/09/2026	53.50	698,100	54.30	55.30	53.40	0	0	0
21/09/2026	54.30	204,100	54.80	55	53.70	0	0	0
18/09/2026	54.30	425,200	53.20	55	52.70	0	0	0
17/09/2026	52.60	78,700	52.70	53	52.60	0	0	0
16/09/2026	53	160,600	53.60	53.60	52.90	0	0	0
15/09/2026	53.50	325,800	51.90	53.90	51.90	0	0	0
14/09/2026	51.90	341,700	49.80	52	49.10	0	0	0
11/09/2026	49.80	143,100	49.85	50.40	49	0	0	0
10/09/2026	49.85	89,400	50.40	50.90	49.85	0	0	0
09/09/2026	50.40	103,000	50.50	50.90	50.40	0	0	0
08/09/2026	50.90	127,100	51.40	51.40	50.40	0	0	0
07/09/2026	51.50	137,900	52.20	52.30	51	0	0	0
04/09/2026	51.50	54,800	51.80	52.30	51.50	0	0	0
03/09/2026	51.80	103,600	52.10	52.50	51.50	0	0	0
28/08/2026	52.80	178,100	52.80	53.40	52.60	0	0	0
27/08/2026	52.80	63,100	51.70	52.80	51.70	0	0	0
26/08/2026	51.80	348,600	52.30	53.40	51.60	0	0	0
25/08/2026	52	133,400	52.40	52.60	52	0	0	0
24/08/2026	52.60	52,100	52.80	52.80	51.50	0	0	0
21/08/2026	52.60	164,400	52.10	52.70	52	0	0	0
20/08/2026	51.90	113,700	51.50	52.90	51.50	0	0	0
19/08/2026	51.70	30,500	52.10	52.10	51.40	0	0	0
18/08/2026	51.70	198,000	51.30	52.20	51.30	0	0	0
17/08/2026	51.70	118,800	51.50	52.90	51	0	0	0
14/08/2026	51.80	293,700	53	53.20	51.70	0	0	0
13/08/2026	53.50	490,700	50.80	54.20	50.80	0	0	0
12/08/2026	50.70	153,100	51	51.20	50.70	0	0	0
11/08/2026	51	187,900	50.40	51.50	50.30	0	0	0
10/08/2026	50.10	257,900	49.15	50.80	48.95	0	0	0
07/08/2026	48.65	71,200	48.90	48.90	48.50	0	0	0
06/08/2026	48.55	92,200	48.90	48.90	48.35	0	0	0
05/08/2026	48.60	170,700	48.65	48.65	48.20	0	0	0
04/08/2026	48.65	76,600	49.50	49.50	48.65	0	0	0
03/08/2026	49.10	103,000	49	49.50	48.20	0	0	0
31/07/2026	48.10	90,000	47.80	48.60	47.30	0	0	0
30/07/2026	48	75,500	47.50	48	47.30	0	0	0
29/07/2026	47	116,200	46.50	47.20	46.20	0	0	0
28/07/2026	46.10	162,100	45.90	46.65	45.60	0	0	0
27/07/2026	45.90	35,500	46.10	46.20	45.90	0	0	0
24/07/2026	46.10	78,300	46.45	46.45	45.55	0	0	0
23/07/2026	46	118,900	45.85	47.90	45.30	0	0	0
22/07/2026	45.85	117,400	46.90	46.90	45.85	0	0	0
21/07/2026	46.90	40,200	46.90	47.30	46.50	0	0	0
20/07/2026	46.90	88,700	47.30	47.80	46.80	0	0	0
17/07/2026	47.30	61,000	47.75	48.70	47.30	0	0	0
16/07/2026	47.75	81,400	48	48	47.65	0	0	0
15/07/2026	47.95	31,700	48.50	48.50	47.90	0	0	0
14/07/2026: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2026	48.10	23,800	48	48.25	47.90	0	0	0
13/07/2026	48.05	32,600	48.34	48.34	47.56	0	0	0
10/07/2026	47.71	32,100	47.71	48.49	47.71	0	0	0
09/07/2026	47.71	55,700	48.05	48.05	47.61	0	0	0
08/07/2026	48.10	44,600	48.05	48.69	48.00	0	0	0
07/07/2026	48.05	54,100	48.00	48.64	47.95	0	0	0
06/07/2026	48.00	122,400	48.59	48.88	48.00	0	0	0
03/07/2026	48.59	159,900	49.67	49.67	48.59	0	0	0
02/07/2026	49.57	365,400	49.08	51.33	48.98	0	0	0
01/07/2026	48.98	146,000	48.15	49.76	48.00	0	0	0
30/06/2026	48.15	46,700	48.15	48.20	47.61	0	0	0
29/06/2026	48.25	115,300	48.39	48.39	47.02	0	0	0
26/06/2026	48.29	58,200	48.49	48.59	47.90	0	0	0
25/06/2026	48.49	29,100	48.44	48.69	48.00	0	0	0
24/06/2026	48.34	53,100	48.39	48.74	48.00	0	0	0
23/06/2026	48.10	106,700	48.29	48.93	48.10	0	0	0
22/06/2026	48.10	132,500	47.51	48.39	47.51	0	0	0
19/06/2026	47.51	36,700	47.51	47.66	47.41	0	0	0
18/06/2026	47.36	38,000	47.61	48.00	47.12	0	0	0
17/06/2026	47.46	42,500	47.12	47.85	47.12	0	0	0
16/06/2026	47.61	69,900	47.12	47.90	47.12	0	0	0
15/06/2026	47.12	42,400	47.07	47.51	47.07	0	0	0
12/06/2026	47.07	50,200	47.32	47.51	47.07	0	0	0
11/06/2026	47.27	28,500	47.56	47.61	47.27	0	0	0
10/06/2026	47.51	72,700	47.76	47.76	47.22	0	0	0
09/06/2026	47.41	55,500	47.36	47.41	47.17	0	0	0
08/06/2026	47.41	47,200	47.51	47.51	47.22	0	0	0
05/06/2026	47.61	75,800	47.90	47.90	47.51	0	0	0
04/06/2026	47.61	33,000	47.81	47.81	47.61	0	0	0
03/06/2026	47.81	100,000	47.61	48.15	47.41	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	3	5.83%	4,468,200	-68,320	0	49.80 55.50 55.50
2 tháng (2026-08-05)	5.90	12.14%	7,689,900	-68,320	0	48.55 55.50 55.50
3 tháng (2026-07-06)	6.50	13.54%	9,331,700	-68,320	0	45.85 55.50 55.50
6 tháng (2026-04-07)	7.18	15.18%	17,245,900	-68,320	0	45.85 55.50 55.50
12 tháng (2025-10-09)	9.67	21.57%	54,705,100	-68,320	0	42.83 57.60 55.50
24 tháng (2024-10-14)	16.77	44.46%	128,774,300	-68,320	0	34.75 57.61 55.50
36 tháng (2023-10-20)	17.52	47.37%	157,314,400	-68,320	0	32.50 57.61 55.50
60 tháng (2021-11-01)	27.81	104.19%	225,509,100	-68,320	0	25.03 57.61 55.50

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH