Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2026	29.53	2,939,000	30.07	30.17	29.53	285,900	781,000	-15.0
16/01/2026	30.07	2,874,900	30.61	31.10	30.07	94,300	758,300	-20.5
15/01/2026	30.61	4,104,200	30.41	31.20	30.02	470,000	1,282,700	-25.2
14/01/2026	30.41	6,048,100	30.32	31.10	29.87	944,700	416,300	16.5
13/01/2026	30.36	3,061,400	30.61	30.61	29.92	528,500	173,700	11.0
12/01/2026	29.43	4,658,700	28.65	29.92	28.16	911,900	1,963,100	-31.2
09/01/2026	28.60	5,587,600	30.61	30.61	28.60	25,100	1,329,000	-39.2
08/01/2026	30.41	4,108,700	30.12	30.81	29.97	1,694,700	1,175,200	16.1
07/01/2026	30.07	2,017,100	30.12	30.22	29.78	386,600	664,800	-8.5
06/01/2026	29.92	1,492,200	30.27	30.46	29.68	93,000	132,800	-1.2
05/01/2026	30.46	2,143,900	30.12	30.56	29.68	333,900	693,500	-11.0
31/12/2025	29.87	1,098,900	30.32	30.32	29.87	56,800	400,000	-10.5
30/12/2025	30.02	1,157,900	30.36	30.86	29.97	83,800	467,600	-11.8
29/12/2025	30.27	1,736,000	29.58	30.61	29.58	761,000	32,400	22.4
26/12/2025	29.53	3,345,900	30.46	30.61	29.19	335,200	965,000	-19.2
25/12/2025	30.41	1,451,800	30.90	31.35	30.41	96,300	625,800	-16.6
24/12/2025	30.90	1,935,900	31.30	31.79	30.76	226,900	1,090,700	-27.3
23/12/2025	31.30	1,729,500	32.03	32.03	31.30	30,400	647,300	-19.9
22/12/2025	32.03	2,153,900	31.49	32.28	31.20	143,300	579,700	-14.0
19/12/2025	31.10	1,007,600	30.95	31.35	30.90	304,200	104,600	6.3
18/12/2025	30.81	1,704,500	30.66	31.59	30.12	861,300	641,400	7.1
17/12/2025	30.66	1,478,900	31.20	31.49	30.61	21,900	300,300	-8.7
16/12/2025	31.59	3,732,200	30.51	31.89	29.43	145,100	1,119,000	-30.1
15/12/2025	30.61	2,670,700	32.28	32.67	30.22	56,000	701,500	-20.2
12/12/2025	32.28	2,057,100	34.34	34.34	31.79	60,400	10,500	1.7
11/12/2025	34.14	485,000	34.34	34.58	34.09	300	1,000	-0.0
10/12/2025	34.19	1,038,600	34.58	34.88	34.14	17,100	143,300	-4.4
09/12/2025	34.58	1,702,800	34.93	35.22	34.19	162,000	170,900	-0.3
08/12/2025	35.17	1,427,700	35.03	35.22	34.34	541,200	500,800	1.5
05/12/2025	34.93	867,500	35.42	35.42	34.83	10,000	1,200	0.3
04/12/2025	35.42	1,782,800	35.42	35.76	35.32	78,400	526,600	-16.2
03/12/2025	35.42	926,900	34.83	35.42	34.58	28,100	22,700	0.2
02/12/2025	34.53	1,936,700	34.93	34.98	34.14	6,600	166,500	-5.6
01/12/2025	34.98	518,500	35.32	35.47	34.93	31,500	4,700	1.0
28/11/2025	35.27	963,800	35.03	35.27	34.78	41,600	36,200	0.2
27/11/2025	35.03	603,800	35.47	35.66	34.98	29,600	1,200	1.0
26/11/2025	35.47	1,311,100	34.78	35.47	34.63	545,000	25,000	18.6
25/11/2025	34.34	2,632,200	35.12	35.61	34.34	967,900	821,500	5.2
24/11/2025	35.17	652,900	35.03	35.47	35.03	64,000	29,700	1.2
21/11/2025	35.27	1,653,300	34.73	35.52	34.63	3,800	363,200	-12.8
20/11/2025	34.68	4,088,700	35.71	35.96	34.58	13,200	685,000	-24.0
19/11/2025	35.61	3,329,800	37.04	37.04	35.32	19,500	893,800	-32.2
18/11/2025	36.79	2,009,200	37.18	37.28	36.45	256,700	538,400	-10.6
17/11/2025	37.18	2,754,500	36.69	37.38	36.50	426,700	113,600	11.8
14/11/2025	36.50	1,883,900	35.47	36.84	35.47	489,600	68,900	15.6
13/11/2025	35.81	1,421,500	36.10	36.55	35.81	81,300	138,400	-2.1
12/11/2025	36.10	1,259,500	35.52	36.40	35.52	10,300	281,000	-9.9
11/11/2025	35.66	1,639,800	35.81	36.06	34.88	31,000	1,019,600	-35.6
10/11/2025	35.81	1,598,000	36.45	36.45	35.12	36,200	553,500	-18.9
07/11/2025	36.94	1,358,000	37.38	37.43	35.76	13,100	284,100	-10.1
06/11/2025	37.23	1,321,700	36.89	37.28	36.45	98,100	278,100	-6.8
05/11/2025	36.89	996,300	36.99	37.72	36.89	97,700	160,500	-2.4
04/11/2025	37.48	2,733,300	35.91	38.02	34.53	174,300	426,800	-9.6
03/11/2025	36.30	2,419,600	38.95	39.00	36.30	0	314,300	-12.1
31/10/2025	39.00	3,599,600	38.95	39.39	38.26	891,600	347,800	21.5
30/10/2025	39.15	4,736,300	37.82	39.15	37.72	775,900	163,900	23.9
29/10/2025	37.72	3,907,100	35.96	37.72	35.91	1,781,200	1,066,600	27.7
28/10/2025	35.96	3,341,400	35.61	35.96	34.34	808,200	1,487,800	-24.5
27/10/2025	36.10	1,761,500	37.28	37.28	35.91	425,400	352,100	2.6
24/10/2025	36.99	2,770,600	36.99	37.53	36.55	462,400	1,302,700	-31.8
23/10/2025	36.99	2,203,000	36.89	37.77	36.74	312,200	240,400	2.7
22/10/2025	36.79	2,512,000	35.86	36.79	35.56	553,000	891,800	-12.4
21/10/2025	36.06	4,785,800	35.32	36.30	33.95	2,393,000	1,628,200	27.6
20/10/2025	35.27	5,136,400	37.92	38.16	35.27	617,000	1,202,000	-21.9
17/10/2025: Quyền mua cổ phiếu: 100/26 Giá: 25 (Volume + 26%, Ratio=0.26)
17/10/2025	37.92	4,819,800	39.29	39.34	37.82	728,900	1,117,500	-15.4
16/10/2025	37.80	13,635,800	35.56	37.80	35.51	7,644,000	486,400	298.8
15/10/2025	35.33	5,838,100	35.65	35.78	34.48	1,152,600	1,264,800	-4.3
14/10/2025	35.65	4,086,800	36.95	36.95	35.65	1,118,600	940,600	7.0
13/10/2025	36.68	4,235,700	35.51	36.81	35.51	1,295,000	861,000	17.5
10/10/2025	36.27	4,269,900	35.29	36.32	35.24	2,470,300	468,000	80.1
09/10/2025	35.15	4,710,700	35.06	35.15	34.12	0	0	0
08/10/2025	34.97	2,968,100	35.78	35.78	34.57	22,700	788,800	-29.6
07/10/2025	35.33	1,490,000	35.92	35.92	35.29	780,400	17,000	30.1
06/10/2025	35.51	1,425,100	33.67	35.51	33.67	365,800	18,500	13.4
03/10/2025	33.58	4,310,000	34.97	34.97	33.40	366,200	1,118,300	-28.5
02/10/2025	35.06	2,045,500	36.27	36.41	35.06	19,700	853,600	-33.2
01/10/2025	36.10	1,426,600	36.54	36.54	35.96	38,600	757,300	-28.9
30/09/2025	36.14	2,797,500	37.49	37.49	35.65	66,200	591,200	-21.3
29/09/2025	37.58	4,085,900	37.31	37.71	37.04	1,332,300	1,219,600	4.7
26/09/2025	36.86	4,054,000	36.86	37.76	36.50	357,200	1,177,000	-33.7
25/09/2025	36.77	5,732,000	36.50	37.13	36.05	1,111,600	3,416,700	-93.9
24/09/2025	35.96	2,134,500	34.97	35.96	34.48	559,700	394,800	6.5
23/09/2025	35.06	2,785,400	36.63	36.63	35.02	11,500	632,200	-24.6
22/09/2025	36.18	1,715,800	36.41	37.04	36.10	100	407,300	-16.5
19/09/2025	36.41	1,807,800	36.72	36.90	36.27	281,000	1,107,300	-33.5
18/09/2025	36.45	1,257,100	36.59	36.77	36.10	38,900	422,900	-15.5
17/09/2025	36.63	2,071,400	37.31	37.62	36.50	479,300	1,071,100	-24.3
16/09/2025	37.31	2,088,000	37.40	37.76	36.99	183,400	249,400	-2.7
15/09/2025	37.08	1,719,800	37.26	37.58	36.95	77,000	550,200	-19.5
12/09/2025	37.08	1,631,500	36.41	37.22	36.32	160,900	320,600	-6.4
11/09/2025	36.32	3,885,900	36.81	36.86	35.56	424,400	212,300	8.6
10/09/2025	37.13	2,221,100	37.67	37.76	36.81	126,300	492,900	-15.2
09/09/2025	37.67	2,573,500	37.40	37.89	36.81	28,800	113,400	-3.5
08/09/2025	37.31	4,427,200	39.11	39.11	37.31	832,700	122,700	30.1
05/09/2025	39.38	6,253,700	39.69	40.81	39.33	253,200	196,900	2.4
04/09/2025	39.33	3,259,600	39.56	40.05	39.20	132,400	881,200	-32.9
03/09/2025	39.33	3,290,200	38.84	39.83	38.52	511,400	1,409,600	-39.1
29/08/2025	38.79	5,286,000	39.83	40.01	38.79	325,400	2,735,900	-105.0
28/08/2025	39.74	3,637,800	40.10	40.10	38.52	470,800	1,831,209	0
27/08/2025	39.47	5,905,400	38.48	40.46	38.48	1,908,900	451,200	64.1

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 (2026-05-19)	1.99	7.77%	40,599,200	2,546,468	0	24.77 28 27.05
2 tháng (2026-04-20)	-0.36	-1.29%	78,755,700	-3,422,462	0	24.77 28.01 27.05
3 tháng (2026-03-20)	0.47	1.74%	156,707,000	-7,798,096	-124.2	24.77 29.29 27.05
6 tháng (2025-12-22)	-4.38	-13.68%	349,499,800	-28,018,096	-706.6	23.74 32.03 27.05
12 tháng (2025-06-23)	-4.89	-15.04%	763,277,400	-27,984,705	-701.5	23.74 42.25 27.05
24 tháng (2024-06-28)	-9.08	-24.72%	1,316,103,200	-38,543,720	-1,586.5	23.02 42.25 27.05
36 tháng (2023-07-04)	-1.25	-4.34%	2,054,933,000	-25,292,811	-994.5	23.02 42.25 27.05
60 tháng (2021-07-14)	-0.57	-2.01%	3,636,799,200	-32,995,036	-2,234.5	15.22 55.55 27.05

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH