Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	48.22	12,400	48.57	49.01	48.22	1,000	0	0.0
24/11/2023	48.57	36,100	49.11	49.11	47.14	10,600	15,800	-0.3
23/11/2023	49.11	38,400	49.40	50.09	48.71	5,300	0	0.3
22/11/2023	49.40	22,500	48.71	49.89	48.52	4,100	1,600	0.1
21/11/2023	48.71	40,800	49.50	49.60	48.42	100	0	0.0
20/11/2023	49.50	13,500	49.60	49.60	49.11	500	100	0.0
17/11/2023	49.60	26,600	50.19	50.38	49.60	100	3,000	-0.1
16/11/2023	50.19	16,300	50.29	50.58	50.09	0	0	0
15/11/2023	50.29	21,500	50.09	50.78	50.09	3,000	0	0.2
14/11/2023	50.09	11,700	50.38	50.48	49.99	0	0	0
13/11/2023	50.38	13,300	50.38	50.48	49.89	200	200	0
10/11/2023	50.38	12,900	49.99	50.48	49.79	6,000	0	0.3
09/11/2023	49.99	28,500	49.89	50.58	49.89	2,100	0	0.1
08/11/2023	49.89	16,800	49.30	49.99	49.21	1,200	0	0.1
07/11/2023	49.30	14,400	49.30	49.40	48.62	100	0	0.0
06/11/2023	49.30	21,300	49.70	50.38	49.30	800	100	0.0
03/11/2023	49.70	13,000	49.60	50.58	49.40	700	100	0.0
02/11/2023	49.60	81,700	49.21	50.68	48.42	31,100	12,400	0.9
01/11/2023	49.21	44,600	50.09	50.09	47.73	900	22,100	-1.0
31/10/2023	50.09	27,500	49.99	50.09	48.71	3,600	1,100	0.1
30/10/2023	49.99	12,800	49.70	50.58	49.30	5,400	700	0.2
27/10/2023	49.70	33,500	49.11	49.70	47.63	22,900	1,400	1.1
26/10/2023	49.11	34,700	50.29	50.29	48.13	1,800	900	0.0
25/10/2023	50.29	25,000	50.78	50.78	50.19	0	1,300	-0.1
24/10/2023	50.78	9,200	50.78	50.88	50.38	800	0	0.0
23/10/2023	50.78	5,400	51.07	51.07	49.60	3,400	400	0.2
20/10/2023	51.07	30,200	49.99	51.07	49.21	16,700	1,900	0.8
19/10/2023	49.99	37,500	50.09	51.56	49.11	18,100	900	0.9
18/10/2023	50.09	85,200	50.58	50.58	49.11	17,500	3,700	0.7
17/10/2023	50.58	32,500	50.97	51.07	50.58	6,700	500	0.3
16/10/2023	50.97	18,700	51.37	51.56	50.97	100	500	-0.0
13/10/2023	51.37	55,000	51.27	51.56	51.07	1,000	0	0.1
12/10/2023	51.27	26,000	51.56	51.56	51.27	0	500	-0.0
11/10/2023	51.56	26,700	51.56	51.86	51.37	1,600	0	0.1
10/10/2023	51.56	41,300	51.56	52.05	51.07	2,600	100	0.1
09/10/2023	51.56	66,300	52.05	52.15	51.37	500	100	0.0
06/10/2023	52.05	38,000	52.05	52.05	51.56	2,300	1,200	0.1
05/10/2023	52.05	18,800	52.15	52.25	51.66	100	4,700	-0.2
04/10/2023	52.15	19,900	52.15	52.84	51.46	5,700	1,100	0.2
03/10/2023	52.15	32,300	53.82	53.82	52.15	600	3,700	-0.2
02/10/2023	53.82	23,300	54.41	54.41	53.23	1,500	800	0.0
29/09/2023	54.41	60,100	53.92	54.90	52.74	36,500	3,000	1.8
28/09/2023	53.92	39,800	53.04	53.92	52.25	10,600	1,700	0.5
27/09/2023	53.04	47,700	52.94	53.04	51.86	8,400	3,200	0.3
26/09/2023	52.94	82,800	53.04	53.13	51.96	5,600	30,400	-1.3
25/09/2023	53.04	69,400	55.20	55.20	53.04	37,300	16,200	1.2
22/09/2023	55.20	77,700	54.51	55.20	53.53	28,000	10,400	1.0
21/09/2023	54.51	80,100	55.20	55.20	54.31	2,300	0	0.1
20/09/2023	55.20	81,500	55.20	55.29	54.61	33,500	200	1.9
19/09/2023	55.20	53,200	55.00	55.98	54.02	34,000	3,300	1.7
18/09/2023	55.00	45,100	55.59	55.79	54.61	0	0	0
15/09/2023	55.59	83,500	54.80	55.98	55.00	73,400	27,300	2.6
14/09/2023	54.80	57,900	55.49	56.28	54.02	5,600	1,200	0.2
13/09/2023	55.49	44,500	56.47	56.47	55.29	900	100	0.0
12/09/2023	56.47	97,300	55.10	56.77	54.21	76,800	0	4.4
11/09/2023	55.10	73,600	56.28	56.96	55.10	100	1,600	-0.1
08/09/2023	56.28	56,700	56.47	56.67	55.88	200	0	0.0
07/09/2023	56.47	181,300	55.88	57.06	55.98	74,000	0	4.3
06/09/2023	55.88	58,400	56.28	56.47	55.59	1,200	0	0.1
05/09/2023	56.28	87,600	56.96	56.96	55.49	21,300	0	1.2
31/08/2023	56.96	98,700	55.29	56.96	55.00	14,600	500	0.8
30/08/2023	55.29	72,300	55.00	55.79	54.80	8,700	100	0.5
29/08/2023	55.00	144,200	52.74	55.00	52.64	22,200	0	1.2
28/08/2023	52.74	69,600	53.04	53.33	52.05	500	1,500	-0.1
25/08/2023	53.04	83,800	53.04	53.04	51.96	13,500	17,400	-0.2
24/08/2023	53.04	49,400	53.04	53.53	51.66	22,200	27,700	-0.3
23/08/2023	53.04	65,500	53.92	54.02	52.54	19,100	40,400	-1.1
22/08/2023	53.92	111,000	54.02	54.61	51.07	22,100	34,800	-0.7
21/08/2023	54.02	43,500	53.53	54.61	52.54	29,000	1,000	1.5
18/08/2023	53.53	96,400	55.00	55.00	51.17	14,300	3,500	0.6
17/08/2023	55.00	60,900	54.41	55.00	54.41	1,000	800	0.0
16/08/2023	54.41	94,800	54.80	55.00	54.21	0	700	-0.0
15/08/2023	54.80	100,600	55.69	55.69	54.61	100	55,400	-3.1
14/08/2023	55.69	40,400	55.98	55.98	55.20	5,000	17,100	-0.7
11/08/2023	55.98	63,400	55.39	55.98	54.80	10,000	20,500	-0.6
10/08/2023	55.39	38,900	55.98	56.28	55.39	500	800	-0.0
09/08/2023	55.98	39,800	55.59	56.38	55.39	2,400	100	0.1
08/08/2023	55.59	82,600	55.88	56.38	55.49	0	36,300	-2.1
07/08/2023	55.88	64,700	56.77	56.77	55.69	100	7,000	-0.4
04/08/2023	56.77	35,900	56.87	56.96	55.88	5,300	1,400	0.2
03/08/2023	56.87	36,800	56.87	56.87	55.79	1,300	3,200	-0.1
02/08/2023	56.87	31,800	56.67	57.16	56.38	4,100	2,100	0.1
01/08/2023	56.67	40,300	57.85	57.85	56.67	19,800	2,300	1.0
31/07/2023	57.85	88,400	57.65	57.95	56.77	42,400	2,300	2.4
28/07/2023	57.65	91,600	55.49	57.95	55.39	31,500	500	1.8
27/07/2023	55.49	282,700	58.14	58.24	55.00	2,600	168,000	-9.4
26/07/2023	58.14	29,300	58.34	58.44	57.85	1,800	0	0.1
25/07/2023	58.34	45,200	58.44	58.93	57.55	4,800	20,000	-0.9
24/07/2023	58.44	61,000	58.93	59.42	57.95	2,500	20,400	-1.1
21/07/2023	58.93	41,400	58.93	59.13	58.54	5,900	0	0.4
20/07/2023	58.93	58,000	57.95	58.93	57.95	0	2,200	-0.1
19/07/2023	57.95	27,900	58.34	58.44	57.55	14,500	1,100	0.8
18/07/2023	58.34	98,000	58.44	58.44	57.65	64,900	51,500	0.8
17/07/2023	58.44	104,300	58.44	58.73	56.96	20,800	50,900	-1.8
14/07/2023	58.44	103,200	58.24	58.54	57.85	11,700	51,900	-2.4
13/07/2023	58.24	49,900	58.63	58.73	57.95	1,400	20,000	-1.1
12/07/2023	58.63	38,600	58.44	59.32	58.04	7,500	20,200	-0.8
11/07/2023	58.44	42,800	57.95	58.93	57.95	3,700	0	0.2
10/07/2023	57.95	42,400	58.54	58.73	57.85	100	20,000	-1.2
07/07/2023	58.54	57,600	59.91	59.91	58.24	6,300	41,200	-2.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.62	-1.15%	5,851,000	-2,163,600	4.9	52.20 55.88 53.30
2 tháng (2024-07-22)	-0.42	-0.79%	9,154,500	-4,054,989	-96.2	49.06 55.88 53.30
3 tháng (2024-06-20)	1.54	2.98%	11,684,400	-3,754,689	-81.1	49.06 55.88 53.30
6 tháng (2024-03-22)	4.34	8.86%	15,976,100	-2,778,469	-31.0	46.11 55.88 53.30
12 tháng (2023-09-25)	0.26	0.50%	24,662,900	-3,382,344	-58.1	44.88 55.88 53.30
24 tháng (2022-09-29)	4.43	9.05%	58,550,200	1,432,602	201.9	34.57 60.01 53.30
36 tháng (2021-10-04)	16.40	44.43%	93,045,000	-4,314,042	-121.3	34.57 64.67 53.30
60 tháng (2019-10-15)	13.80	34.94%	142,094,760	-11,145,953	-334.7	21.26 64.67 53.30

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH