Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/03/2026	26.34	6,067,800	25.51	26.54	25.41	2,328,300	1,374,100	25.5
10/03/2026	25.36	6,163,300	24.28	25.36	24.18	651,200	205,800	10.8
09/03/2026	23.74	4,488,500	23.84	24.38	23.74	651,200	205,800	10.8
06/03/2026	25.51	4,071,600	25.41	26.05	25.12	1,473,800	2,146,100	-17.3
05/03/2026	25.12	3,415,600	25.66	26.29	25.02	767,300	1,915,600	-29.6
04/03/2026	25.21	6,702,900	25.46	25.80	24.04	1,532,600	3,412,100	-47.4
03/03/2026	25.46	5,548,500	25.95	26.24	25.21	214,000	3,031,400	-75.3
02/03/2026	25.95	7,174,500	26.54	26.93	25.95	390,000	351,100	1.1
27/02/2026	27.32	2,446,000	27.86	27.86	27.23	521,100	1,037,700	-14.4
26/02/2026	27.81	1,847,800	27.86	27.91	27.47	406,100	332,000	2.1
25/02/2026	27.52	3,606,300	28.11	28.30	27.47	74,700	1,448,800	-38.9
24/02/2026	28.11	1,772,100	27.96	28.50	27.96	235,500	947,800	-20.4
23/02/2026	28.21	2,474,500	28.45	28.45	27.86	578,400	944,300	-10.5
13/02/2026	28.45	2,292,000	28.94	28.94	28.45	316,300	815,000	-14.6
12/02/2026	29.14	4,216,700	28.26	29.24	28.11	2,150,200	529,600	47.8
11/02/2026	28.35	3,632,400	27.03	28.45	27.03	1,835,800	456,500	39.6
10/02/2026	26.98	1,663,700	26.88	27.27	26.78	586,000	202,000	10.6
09/02/2026	26.88	2,589,000	26.88	27.03	26.34	139,300	1,724,700	-44.0
06/02/2026	26.54	4,873,200	27.62	27.72	26.54	139,300	1,724,700	-44.0
05/02/2026	28.06	1,696,500	28.06	28.50	28.01	677,000	573,600	3.0
04/02/2026	28.06	3,493,300	28.11	28.30	27.72	1,057,700	1,178,500	-3.4
03/02/2026	28.01	1,971,700	28.11	28.50	27.96	390,000	351,100	1.1
02/02/2026	28.21	2,752,600	28.89	28.89	27.67	198,500	646,700	-12.9
30/01/2026	28.89	3,032,700	28.35	28.89	28.11	648,600	405,100	7.0
29/01/2026	27.91	2,161,600	28.45	28.80	27.72	343,800	951,600	-17.5
28/01/2026	28.45	3,461,400	27.47	28.60	27.08	1,253,000	672,900	16.6
27/01/2026	27.52	4,560,200	28.70	28.84	27.47	671,400	1,228,700	-16.0
26/01/2026	28.80	2,229,300	29.14	29.43	28.60	386,600	237,800	4.3
23/01/2026	29.14	2,793,800	30.22	30.36	29.14	415,800	1,889,200	-44.3
22/01/2026	30.22	5,521,400	29.43	30.90	28.70	513,600	2,507,700	-59.9
21/01/2026	29.24	3,485,800	30.12	30.46	29.04	139,300	1,232,000	-33.0
20/01/2026	30.02	2,366,600	29.58	30.12	29.43	321,000	342,200	-0.6
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

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 (2026-07-06)	-3.25	-12.77%	39,234,600	-2,139,556	0	20 25.80 21.70
2 tháng (2026-06-04)	-3.55	-13.80%	84,180,100	371,545	0	20 28 21.70
3 tháng (2026-05-05)	-4.29	-16.19%	128,926,000	-4,647,612	0	20 28 21.70
6 tháng (2026-02-04)	-5.86	-20.88%	325,291,000	-18,196,045	-346.4	20 29.29 21.70
12 tháng (2025-08-08)	-15.92	-41.76%	711,806,400	-46,841,954	-1,334.5	20 42.25 21.70
24 tháng (2024-08-13)	-11.82	-34.75%	1,311,835,700	-44,939,822	-1,783.6	20 42.25 21.70
36 tháng (2023-08-21)	-9.38	-29.70%	1,987,369,200	-21,187,360	-798.3	20 42.25 21.70
60 tháng (2021-08-30)	-10.97	-33.08%	3,585,660,300	-31,659,555	-2,092.9	15.22 55.55 21.70

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH