Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2015	8.12	168,520	8.24	8.24	8.12	0	0	0
12/10/2015	8.24	287,420	8.20	8.28	8.12	90,000	0	1.9
09/10/2015	8.20	229,500	8.20	8.24	8.16	82,500	0	1.7
08/10/2015	8.20	302,660	8.01	8.24	8.01	98,480	92,480	0.1
07/10/2015	8.01	115,400	8.01	8.09	7.97	0	0	0
06/10/2015	8.01	250,610	8.01	8.12	8.01	0	90,000	-1.9
05/10/2015	8.01	325,480	8.01	8.12	7.93	128,340	82,520	0.9
02/10/2015	8.01	217,180	7.93	8.01	7.89	89,550	6,000	1.7
01/10/2015	7.93	110,580	7.93	7.93	7.89	0	0	0
30/09/2015	7.93	137,100	7.97	8.01	7.89	0	0	0
29/09/2015	7.97	97,260	8.01	8.01	7.93	0	0	0
28/09/2015	8.01	458,800	8.28	8.28	8.01	221,210	205,000	0.3
25/09/2015	8.28	421,420	8.01	8.32	8.01	14,000	1,370	0.3
24/09/2015	8.01	177,060	8.05	8.09	7.97	49,140	10,130	0.8
23/09/2015	8.05	136,510	7.97	8.05	7.93	63,220	1,390	1.3
22/09/2015	7.97	134,480	8.01	8.05	7.93	65,000	0	1.3
21/09/2015	8.01	93,570	7.93	8.05	7.93	0	0	0
18/09/2015	7.93	293,090	7.89	8.12	7.89	8,000	60,000	-1.1
17/09/2015	7.89	90,040	8.05	8.05	7.89	0	0	0
16/09/2015	8.05	82,840	7.97	8.09	7.97	0	900	-0.0
15/09/2015	7.97	153,590	7.97	8.01	7.85	4,900	5,100	-0.0
14/09/2015	7.97	60,810	8.05	8.05	7.93	0	2,000	-0.0
11/09/2015	8.05	93,620	8.09	8.16	7.97	0	100	-0.0
10/09/2015	8.09	114,200	7.93	8.09	7.85	6,000	0	0.1
09/09/2015	7.93	149,310	7.62	7.97	7.62	2,000	18,000	-0.3
08/09/2015	7.62	55,930	7.54	7.62	7.58	0	0	0
07/09/2015	7.54	210	7.58	7.58	7.54	0	0	0
04/09/2015	7.58	2,450	7.58	7.62	7.58	0	0	0
03/09/2015	7.58	10,340	7.62	7.62	7.58	0	0	0
01/09/2015	7.62	56,390	7.58	7.62	7.54	0	0	0
31/08/2015	7.58	19,310	7.58	7.58	7.50	0	0	0
28/08/2015	7.58	12,620	7.58	7.58	7.58	9,160	0	0.2
27/08/2015	7.58	7,250	7.54	7.58	7.50	0	0	0
26/08/2015	7.54	4,350	7.58	7.58	7.54	0	0	0
25/08/2015	7.58	2,280	7.58	7.58	7.04	1,300,000	1,300,000	0
24/08/2015	7.58	0	7.58	7.58	7.58	0	0	0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 1.89%
21/08/2015	7.58	0	7.51	7.58	7.58	0	0	0
20/08/2015	7.51	80,210	7.51	7.51	7.35	0	49,240	-0.9
19/08/2015	7.51	46,470	7.51	7.51	7.47	0	0	0
18/08/2015	7.51	8,160	7.55	7.55	7.47	1,003,160	1,000,000	0.1
17/08/2015	7.55	5,640	7.55	7.55	7.35	0	0	0
14/08/2015	7.55	13,500	7.51	7.55	7.51	13,500	0	0.3
13/08/2015	7.51	86,520	7.47	7.55	7.43	21,570	0	0.4
12/08/2015	7.47	46,890	7.62	7.62	7.43	1,850	0	0.0
11/08/2015	7.62	43,730	7.62	7.62	7.51	36,780	0	0.7
10/08/2015	7.62	133,930	7.55	7.66	7.55	90,500	0	1.8
07/08/2015	7.55	83,370	7.51	7.55	7.51	45,140	0	0.9
06/08/2015	7.51	8,040	7.51	7.55	7.47	0	0	0
05/08/2015	7.51	149,390	7.47	7.51	7.47	51,790	0	1.0
04/08/2015	7.47	33,290	7.39	7.47	7.43	10,450	0	0.2
03/08/2015	7.39	29,540	7.31	7.47	7.35	2,730	0	0.1
31/07/2015	7.31	22,780	7.43	7.47	7.31	2,050	0	0.0
30/07/2015	7.43	43,950	7.35	7.43	7.24	0	0	0
29/07/2015	7.35	56,500	7.28	7.39	7.31	0	0	0
28/07/2015	7.28	14,300	7.47	7.47	7.28	0	0	0
27/07/2015	7.47	23,650	7.47	7.47	7.28	0	0	0
24/07/2015	7.47	65,020	7.43	7.47	7.31	0	0	0
23/07/2015	7.43	10,450	7.47	7.47	7.31	0	0	0
22/07/2015	7.47	17,620	7.31	7.47	7.31	0	0	0
21/07/2015	7.31	13,760	7.31	7.47	7.28	0	50	-0.0
20/07/2015	7.31	7,980	7.31	7.31	7.24	1,500,000	1,500,000	0
17/07/2015	7.31	0	7.31	7.31	7.31	700,000	700,000	0
16/07/2015	7.31	610	7.20	7.31	7.16	0	0	0
15/07/2015	7.20	730	7.24	7.24	7.16	0	50	-0.0
14/07/2015	7.24	3,010	7.20	7.24	7.08	0	0	0
13/07/2015	7.20	4,650	7.43	7.43	7.20	0	0	0
10/07/2015	7.43	20	7.24	7.43	7.43	0	0	0
09/07/2015	7.24	3,220	7.24	7.47	7.24	0	0	0
08/07/2015	7.24	810	7.31	7.47	7.24	0	0	0
07/07/2015	7.31	50,080	7.58	7.58	7.31	0	0	0
06/07/2015	7.58	120	7.58	7.58	7.51	0	0	0
03/07/2015	7.58	3,050	7.43	7.70	7.58	0	0	0
02/07/2015	7.43	11,810	7.31	7.47	7.31	0	0	0
01/07/2015	7.31	26,100	7.31	7.31	7.24	0	1,000	-0.0
30/06/2015	7.31	39,240	7.31	7.31	7.24	0	0	0
29/06/2015	7.31	67,320	7.28	7.35	7.24	0	0	0
26/06/2015	7.28	47,290	7.28	7.31	7.24	0	0	0
25/06/2015	7.28	23,250	7.20	7.28	7.20	0	500	-0.0
24/06/2015	7.20	25,150	7.31	7.31	7.20	0	0	0
23/06/2015	7.31	13,340	7.24	7.31	7.24	0	0	0
22/06/2015	7.24	39,920	7.05	7.24	7.05	0	0	0
19/06/2015	7.05	9,500	7.28	7.28	7.05	0	0	0
18/06/2015	7.28	8,100	7.31	7.31	7.28	0	0	0
17/06/2015	7.31	19,710	7.31	7.31	7.08	0	0	0
16/06/2015	7.31	4,900	7.35	7.35	7.16	0	0	0
15/06/2015	7.35	3,510	7.35	7.35	7.20	0	0	0
12/06/2015	7.35	20,100	7.28	7.35	7.28	0	0	0
11/06/2015	7.28	11,450	7.39	7.39	7.20	0	0	0
10/06/2015	7.39	7,100	7.39	7.39	7.24	0	0	0
09/06/2015	7.39	68,810	7.31	7.39	7.31	0	0	0
08/06/2015	7.31	24,550	7.31	7.31	7.12	0	2,000,000	-40
05/06/2015	7.31	15,120	7.31	7.31	7.20	0	0	0
04/06/2015	7.31	8,560	7.31	7.31	7.16	0	0	0
03/06/2015	7.31	29,950	7.28	7.31	7.12	0	17,250	-0.3
02/06/2015	7.28	3,410	7.16	7.28	7.12	0	0	0
01/06/2015	7.16	10,540	7.31	7.31	7.16	0	0	0
29/05/2015	7.31	11,580	7.43	7.43	7.20	0	0	0
28/05/2015	7.43	45,720	7.35	7.43	7.35	16,220	0	0.3
27/05/2015	7.35	4,200	7.47	7.47	7.31	3,000	0	0.1
26/05/2015	7.47	2,100	7.51	7.51	7.47	1,000	0	0.0

Page:
<<
27
28
29
>>

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)	-3.60	-14.15%	48,551,200	-9,123,260	0	20 25.80 21.75
2 tháng (2026-06-08)	-3.32	-13.17%	91,826,900	-6,111,659	0	20 28 21.75
3 tháng (2026-05-07)	-4.64	-17.51%	132,347,400	-9,677,671	0	20 28 21.75
6 tháng (2026-02-06)	-4.69	-17.67%	329,417,800	-25,162,349	-346.0	20 29.29 21.75
12 tháng (2025-08-11)	-16.36	-42.81%	717,354,200	-53,908,458	-1,338.0	20 42.25 21.75
24 tháng (2024-08-15)	-11.20	-33.88%	1,318,837,700	-50,784,826	-1,739.8	20 42.25 21.75
36 tháng (2023-08-21)	-9.73	-30.81%	1,996,685,800	-28,171,064	-798.3	20 42.25 21.75
60 tháng (2021-08-31)	-11.32	-34.14%	3,591,671,300	-38,799,659	-2,099.6	15.22 55.55 21.75

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH