Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	41.34	41,300	42.00	42.00	40.81	2,500	4,100	-0.1
25/11/2021	42.00	63,100	42.45	42.45	41.16	7,300	4,100	0.1
24/11/2021	42.45	282,300	39.70	42.45	38.77	121,300	600	5.6
23/11/2021	39.70	71,900	38.23	39.70	38.15	26,500	100	1.2
22/11/2021	38.23	105,200	38.77	38.86	38.15	52,500	3,100	2.1
19/11/2021	38.77	122,000	39.39	39.65	38.77	74,000	2,400	3.2
18/11/2021	39.39	86,600	39.39	39.74	38.94	46,300	12,200	1.5
17/11/2021	39.39	280,400	38.59	40.36	38.59	146,800	4,000	6.3
16/11/2021	38.59	87,400	38.94	39.03	38.15	10,100	100	0.4
15/11/2021	38.94	118,000	38.59	39.08	38.41	17,900	0	0.8
12/11/2021	38.59	88,200	38.94	39.65	38.54	15,200	2,900	0.5
11/11/2021	38.94	59,100	39.92	40.19	37.79	16,100	800	0.7
10/11/2021	39.92	95,800	39.03	40.81	38.63	36,200	0	1.6
09/11/2021	39.03	60,200	39.48	39.48	38.86	1,700	0	0.1
08/11/2021	39.48	198,200	38.32	39.48	38.15	19,200	39,700	-0.9
05/11/2021	38.32	75,900	38.59	38.59	38.01	6,800	25,400	-0.8
04/11/2021	38.59	141,600	37.44	38.68	37.70	3,600	30,500	-1.0
03/11/2021	37.44	191,100	37.17	38.50	36.81	1,000	51,600	-2.1
02/11/2021	37.17	105,000	36.86	37.26	36.37	2,000	41,300	-1.6
01/11/2021	36.86	77,800	37.21	37.26	36.42	2,000	4,700	-0.1
29/10/2021	37.21	132,000	37.88	37.88	37.21	0	1,400	-0.1
28/10/2021	37.88	82,000	38.01	38.15	37.26	0	600	-0.0
27/10/2021	38.01	45,900	37.79	38.10	37.35	5,200	0	0.2
26/10/2021	37.79	62,000	38.15	38.15	36.64	700	1,000	-0.0
25/10/2021	38.15	32,000	38.41	38.94	37.97	0	100	-0.0
22/10/2021	38.41	50,900	38.15	38.50	38.01	600	600	-0.0
21/10/2021	38.15	48,000	38.15	38.68	38.15	0	600	-0.0
20/10/2021	38.15	98,800	37.88	39.03	37.70	800	1,300	-0.0
19/10/2021	37.88	28,700	38.06	38.32	37.88	0	2,000	-0.1
18/10/2021	38.06	47,600	38.37	38.59	37.97	20,000	700	0.8
15/10/2021	38.37	40,000	38.50	38.59	38.23	200	300	-0.0
14/10/2021	38.50	25,200	38.77	38.77	38.46	0	1,500	-0.1
13/10/2021	38.77	33,300	38.94	39.25	38.41	0	5,500	-0.2
12/10/2021	38.94	75,700	38.94	39.25	37.97	6,300	300	0.3
11/10/2021	38.94	50,800	38.94	39.39	38.41	0	500	0
08/10/2021	38.94	87,500	39.48	39.48	38.63	21,800	3,800	0.8
07/10/2021	39.48	229,200	37.52	39.70	37.52	111,500	900	4.9
06/10/2021	37.52	30,500	36.99	37.97	37.08	9,100	2,100	0.3
05/10/2021	36.99	80,400	36.90	38.15	36.55	19,100	400	0.8
04/10/2021	36.90	47,500	36.59	37.26	36.46	100	300	-0.0
01/10/2021	36.59	64,800	36.77	37.26	36.46	70,209	59,209	0.5
30/09/2021	36.77	42,700	36.59	37.26	36.37	200	1,300	-0.0
29/09/2021	36.59	44,800	37.08	37.08	36.06	400	2,600	-0.1
28/09/2021	37.08	50,000	36.24	37.13	35.66	13,000	1,800	0.5
27/09/2021	36.24	114,700	36.86	37.17	35.79	32,800	42,900	-0.4
24/09/2021	36.86	86,900	37.70	37.70	36.81	30,000	7,100	1.0
23/09/2021	37.70	119,900	37.97	38.28	36.90	27,300	73,300	-1.9
22/09/2021	37.97	101,100	36.64	38.15	36.28	51,900	3,800	2.1
21/09/2021	36.64	115,100	37.39	37.39	35.93	4,200	3,500	0.0
20/09/2021	37.39	64,700	37.61	37.79	36.55	1,500	8,000	-0.3
17/09/2021	37.61	74,800	36.90	37.66	36.99	41,300	0	1.7
16/09/2021	36.90	187,400	37.97	38.68	36.90	18,500	157,100	-5.8
15/09/2021	37.97	42,200	37.70	38.10	37.26	1,700	5,000	-0.1
14/09/2021	37.70	97,600	37.79	38.15	37.70	23,100	0	1.0
13/09/2021	37.79	135,300	38.86	38.86	37.75	21,800	24,800	-0.1
10/09/2021	38.86	35,900	38.86	38.94	38.50	10,000	100	0.4
09/09/2021	38.86	111,100	38.99	38.99	37.97	17,400	19,300	-0.1
08/09/2021	38.99	69,200	39.48	39.48	38.41	9,800	6,000	0.2
07/09/2021	39.48	117,300	40.10	40.72	39.48	35,000	28,600	0.3
06/09/2021	40.10	254,300	38.77	40.36	38.41	52,200	55,700	-0.1
01/09/2021	38.77	75,200	38.41	38.86	38.32	0	0	0
31/08/2021	38.41	143,600	38.86	39.12	38.41	35,000	15,000	0.9
30/08/2021	38.86	167,100	38.77	39.30	38.23	49,100	44,700	0.2
27/08/2021	38.77	128,400	37.26	39.03	37.13	18,600	1,000	0.8
26/08/2021	37.26	120,400	37.30	37.70	36.73	48,100	32,700	0.7
25/08/2021	37.30	106,000	37.17	37.84	36.37	48,900	15,700	1.4
24/08/2021	37.17	135,200	35.48	37.26	35.48	45,100	33,100	0.5
23/08/2021	35.48	300,200	37.75	37.75	35.31	56,400	67,800	-0.5
20/08/2021	37.75	261,700	40.54	40.54	37.75	700	38,400	-1.7
19/08/2021	40.54	146,600	40.01	40.81	39.03	49,300	30,500	0.8
18/08/2021	40.01	179,400	40.19	40.19	38.86	52,700	37,400	0.7
17/08/2021	40.19	239,200	41.29	41.34	39.48	24,000	66,700	-1.9
16/08/2021	41.29	225,000	39.92	42.14	39.92	98,500	44,800	2.5
13/08/2021	39.92	471,200	38.72	40.54	38.68	37,800	145,400	-4.1
12/08/2021	38.72	456,600	36.19	38.72	36.11	61,800	1,800	2.5
11/08/2021	36.19	220,900	35.40	37.17	35.57	0	1,500	-0.1
10/08/2021	35.40	80,000	35.40	36.02	35.04	200	2,800	-0.1
09/08/2021	35.40	301,800	33.89	35.48	33.80	8,400	100	0.3
06/08/2021	33.89	65,100	33.71	34.11	33.44	19,900	0	0.8
05/08/2021	33.71	64,000	33.31	33.71	32.91	13,100	4,600	0.3
04/08/2021	33.31	125,000	33.62	33.75	32.87	1,800	23,300	-0.8
03/08/2021	33.62	97,300	33.80	34.06	33.58	900	15,100	-0.5
02/08/2021	33.80	126,400	33.84	34.06	33.44	0	18,600	-0.7
30/07/2021	33.84	108,800	33.98	34.77	33.80	0	54,200	-2.1
29/07/2021	33.98	40,000	34.33	34.33	33.71	0	700	-0.0
28/07/2021	34.33	74,600	33.36	35.04	33.71	0	600	-0.0
27/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2021	33.36	50,400	33.09	33.89	33.00	23,400	900	0.8
26/07/2021	33.09	102,100	32.19	33.26	32.24	1,600	3,300	-0.1
23/07/2021	32.19	41,800	32.15	32.36	32.11	300	6,100	-0.2
22/07/2021	32.15	40,200	31.90	32.28	31.98	600	3,000	-0.1
21/07/2021	31.90	20,100	31.90	32.24	31.90	200	8,000	-0.3
20/07/2021	31.90	26,000	31.64	31.98	31.55	300	1,500	-0.0
19/07/2021	31.64	27,300	32.07	32.07	31.38	0	300	-0.0
16/07/2021	32.07	44,400	31.55	32.19	31.72	0	100	-0.0
15/07/2021	31.55	46,400	31.55	32.32	30.79	400	5,700	-0.2
14/07/2021	31.55	54,100	31.55	31.94	31.17	0	3,800	-0.1
13/07/2021	31.55	48,900	30.70	31.64	30.79	10,000	700	0.3
12/07/2021	30.70	99,000	31.81	31.81	30.49	300	3,600	-0.1
09/07/2021	31.81	98,100	32.49	32.49	31.13	0	700	-0.0
08/07/2021	32.49	30,800	32.58	32.75	32.24	0	4,900	-0.2

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-1.02	-1.90%	5,754,700	-2,107,100	7.9	52.20 55.88 52.80
2 tháng (2024-07-22)	-0.92	-1.72%	9,334,300	-4,031,089	-95.0	49.06 55.88 52.80
3 tháng (2024-06-21)	1.14	2.21%	11,798,500	-3,730,189	-79.8	49.06 55.88 52.80
6 tháng (2024-03-25)	3.79	7.74%	16,064,200	-2,756,469	-29.9	46.11 55.88 52.80
12 tháng (2023-09-25)	-0.24	-0.44%	24,842,700	-3,358,444	-56.8	44.88 55.88 52.80
24 tháng (2022-09-30)	2.07	4.07%	57,763,300	1,467,702	203.7	34.57 60.01 52.80
36 tháng (2021-10-05)	15.81	42.73%	93,177,300	-4,289,942	-120.1	34.57 64.67 52.80
60 tháng (2019-10-16)	13.69	35.01%	142,273,590	-11,122,773	-333.5	21.26 64.67 52.80

CTCP Tập đoàn Thiên Long (tlg)

THỐNG KÊ GIAO DỊCH