Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/04/2025	49.50	320,500	49.50	49.95	49.50	20,200	126,300	-5.3
03/04/2025	53.20	213,200	53.50	55	53.20	2,300	55,900	-2.9
02/04/2025	57.20	47,200	57.50	57.70	57	9,100	23,500	-0.8
01/04/2025	57.50	59,500	57	57.60	56.40	9,400	4,350	0.3
31/03/2025	57	55,700	57.90	57.90	56.60	20,400	7,900	0.7
28/03/2025	57.90	122,100	57.80	58	56.10	17,900	60,030	-2.4
27/03/2025	57.80	88,000	56.90	58.80	56.90	7,200	4,200	0.2
26/03/2025	56.90	156,100	58.80	58.80	56.80	6,300	19,460	-0.8
25/03/2025	59	47,300	59.40	59.50	58.70	0	0	0
24/03/2025	58.90	52,900	59.70	59.70	58.40	6,200	9,100	-0.2
21/03/2025	59	84,100	58.30	59.50	58.30	0	0	0
20/03/2025	58.50	67,000	59.80	60.40	58.50	1,600	32,661	-1.8
19/03/2025	60	53,700	59	61	59	400	13,960	-0.8
18/03/2025	59.70	84,800	60.30	60.30	59	918	15,000	-0.8
17/03/2025	60.30	136,200	62.10	62.10	60.10	200	48,860	-3.0
14/03/2025	62.10	79,900	63.40	63.40	62	0	37,000	-2.3
13/03/2025	63	97,100	62.60	63.40	62.60	25,900	16,100	0.6
12/03/2025	63.40	140,900	62.70	63.80	62	54,300	41,070	0.8
11/03/2025	62	112,700	62.30	62.50	61.90	22,200	6,700	1.0
10/03/2025	62.80	137,300	63.10	63.30	62.50	101,200	86,820	0.9
07/03/2025	63.10	90,300	63.50	63.70	63	15,200	6,000	0.6
06/03/2025	63.80	115,500	62	63.80	61.30	5,700	12,340	-0.4
05/03/2025	62	144,700	63	63.60	62	600	16,400	-1.0
04/03/2025	63.70	147,800	64.60	64.60	63.20	4,600	49,650	-2.9
03/03/2025	64.90	110,200	64.10	65.90	64.10	2,100	13,290	-0.7
28/02/2025	64.80	151,700	65.60	65.60	64.60	55,001	48,120	0.5
27/02/2025	65.50	255,900	63.40	65.50	63.40	94,700	23,800	4.6
26/02/2025	63.40	200,000	64.70	64.70	63.40	38,700	85,290	-3.0
25/02/2025	64.30	94,900	64.70	64.70	63.70	1,700	13,710	-0.8
24/02/2025	64.80	259,300	66	66.60	63.50	6,800	138,100	-8.4
21/02/2025	66	364,600	64	66	63.30	145,700	42,720	6.7
20/02/2025	64	197,200	65	65	63.50	100	118,100	-7.5
19/02/2025	64.80	163,600	65.20	65.20	64	4,900	81,821	-5.0
18/02/2025	64.70	410,800	62.50	64.70	61.50	108,400	53,786	3.5
17/02/2025	62.20	124,000	62.20	62.70	61.60	24,600	34,030	-0.6
14/02/2025	61.40	125,600	62.10	62.50	61.40	4,300	8,200	-0.2
13/02/2025	61.90	132,400	62.70	62.70	61.80	9,900	75,400	-4.1
12/02/2025	62.70	97,700	62	63.30	62	11,600	74,500	-3.9
11/02/2025	62.50	136,700	62.30	63	62	49,300	33,770	1.0
10/02/2025	62.90	280,000	62.40	63.50	61.60	81,800	78,575	0.2
07/02/2025	62.90	174,400	62.50	63.80	62	28,400	36,460	-0.5
06/02/2025	62.40	142,000	62.20	62.50	60.80	57,100	65,510	-0.5
05/02/2025	62	201,300	60.30	62.50	60.30	107,700	93,150	0.9
04/02/2025	60.90	150,600	61.80	61.80	60.30	3,600	97,460	-5.7
03/02/2025	61	211,000	62.90	62.90	60.10	7,900	94,700	-5.3
24/01/2025	63	368,900	59.90	63	59.70	185,700	33,200	9.5
23/01/2025	59.90	244,700	57.80	59.90	57.70	85,200	10,820	4.4
22/01/2025	57.70	247,300	57.50	59	57.30	78,621	6,600	4.2
21/01/2025	57.60	507,100	61.30	61.30	57.60	101,500	151,720	-3.0
20/01/2025	61.30	64,800	61.80	61.80	60.60	25,200	300	1.5
17/01/2025	61.30	366,700	60.90	62.60	60.50	95,100	86,981	0.5
16/01/2025	60.90	99,000	60.80	61.70	59.90	28,700	2,905	1.6
15/01/2025	61.20	467,000	61.70	61.70	58	277,600	232,100	2.7
14/01/2025	61.60	323,500	62.90	62.90	59.80	29,100	93,900	-4.0
13/01/2025	62.90	255,800	61.10	63	61.10	69,700	79,400	-0.6
10/01/2025	62.10	164,500	65.10	65.10	62.10	5,000	78,500	-4.6
09/01/2025	64	290,300	64	64.80	63	27,800	79,000	-3.3
08/01/2025	64.40	188,900	63.20	64.50	62.50	71,000	77,100	-0.4
07/01/2025	63.90	272,800	65.40	65.40	63.20	13,000	157,400	-9.2
06/01/2025	65.40	586,600	62.70	65.40	60.90	256,700	117,538	8.8
03/01/2025	63	200,900	63.80	64.50	61.90	50,600	79,900	-1.8
02/01/2025	63.40	557,900	65.80	65.90	62.40	160,700	50,000	7.0
31/12/2024	65.90	306,700	66.70	67.40	64.60	55,600	1,600	3.6
30/12/2024	67	306,100	69	69.40	66.60	14,100	23,000	-0.6
27/12/2024	69.10	612,800	69.60	71.80	67.90	275,900	98,500	12.6
26/12/2024	69.60	122,100	70.60	71.70	69.60	1,000	34,200	-2.3
25/12/2024	71.20	208,300	69.70	71.70	69.60	60,300	35,100	1.8
24/12/2024	70.80	108,800	70.80	70.80	69.70	300	46,700	-3.3
23/12/2024	70.90	567,200	68.20	71	67.30	151,300	65,500	6.1
20/12/2024	68	173,500	67	69	66.80	23,300	23,700	-0.0
19/12/2024	68.50	110,400	67.50	68.50	66	28,000	2,400	1.7
18/12/2024	68.50	144,100	69.10	69.40	67.50	44,700	39,900	0.3
17/12/2024	69.60	219,100	68.90	69.90	68	89,000	86,700	0.2
16/12/2024	69.50	198,800	67	69.50	66.10	57,000	400	3.9
13/12/2024	67	302,400	68.70	68.70	66.80	133,800	153,700	-1.3
12/12/2024	68.80	383,400	69.90	69.90	68.50	105,605	179,500	-5.1
11/12/2024	69.90	224,800	70	70.50	69.40	0	106,300	-7.4
10/12/2024	70	212,500	69.40	71	68.10	90,900	7,100	5.9
09/12/2024	69.50	439,500	69.90	70.50	69	0	220,500	-15.4
06/12/2024	69.40	403,100	66.80	69.50	65.60	151,700	169,801	-1.2
05/12/2024	66.80	509,100	65.70	67.50	64.70	219,100	106,300	7.6
04/12/2024	65.80	220,600	66.90	66.90	65	200	49,300	-3.2
03/12/2024	66.60	897,300	62.50	67.20	62.50	332,100	231,300	6.6
02/12/2024	63.50	842,600	63.30	63.50	60.40	390,500	115,800	17.2
29/11/2024	63.70	512,700	63.80	64	62	247,500	210,602	2.4
28/11/2024	63.80	218,700	64.30	64.70	63	2,600	121,400	-7.6
27/11/2024	64.30	450,300	62.40	64.30	61.80	232,300	216,100	1.1
26/11/2024	62.90	614,700	61.50	63.40	61.30	48,200	233,400	-11.5
25/11/2024	62	182,000	61.70	62	60.70	3,000	46,400	-2.7
22/11/2024	61.70	519,300	59.40	62.80	58.60	65,500	130,500	-4.0
21/11/2024	58.80	227,300	57.10	59	57	88,400	110,200	-1.3
20/11/2024	57.40	433,900	57.10	58.50	54.20	249,703	1,100	14.1
19/11/2024	57.70	246,400	60.20	60.90	57.70	35,800	53,600	-1.1
18/11/2024	60.20	720,000	57.30	61.40	57.30	43,800	91,600	-3.0
15/11/2024	57.40	527,800	56	57.80	55.50	194,260	45,600	8.5
14/11/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/11/2024	56.50	293,900	57.80	58.80	56.30	27,790	27,700	0.0
13/11/2024	57.73	525,000	58.00	58.62	56.38	220,200	160,900	3.9
12/11/2024	58.00	546,200	57.28	58.98	56.92	291,600	201,600	5.8
11/11/2024	57.28	642,600	57.28	57.46	56.03	345,400	188,500	9.9
08/11/2024	57.28	480,600	56.38	57.64	55.67	227,900	118,200	7.0

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 (2025-03-05)	-12.50	-20.16%	2,506,700	-305,233	-16.8	49.50 63.80 49.50
2 tháng (2025-02-03)	-11.50	-18.85%	6,638,400	-816,474	-48.6	49.50 66 49.50
3 tháng (2025-01-06)	-15.90	-24.31%	11,086,300	-674,017	-40.5	49.50 66 49.50
6 tháng (2024-10-07)	3.23	6.98%	32,035,500	1,098,138	63.3	46.27 71.20 49.50
12 tháng (2024-04-09)	5.46	12.40%	50,697,300	2,701,528	148.5	41.27 71.20 49.50
24 tháng (2023-04-17)	4.91	11.02%	68,226,600	3,567,553	205.2	40.17 71.20 49.50
36 tháng (2022-04-20)	12.09	32.30%	119,248,900	882,845	37.0	30.94 71.20 49.50
60 tháng (2020-05-04)	27.72	127.24%	170,861,640	472,414	55.7	21.78 71.20 49.50

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH