Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	1,662,200	1,607,300	2.3
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
02/09/2025	31.15	1,498,600	31.15	31.20	30.61	534,800	643,600	-3.7
01/09/2025	29.31	989,400	30.12	30.12	29.31	7,200	654,400	-21.4
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	1,831,200	-58.5
27/08/2025	39.47	5,905,400	38.48	40.46	38.48	1,908,900	451,200	64.1
26/08/2025	38.39	2,231,500	36.68	38.39	36.45	277,200	70,300	8.6
25/08/2025	36.59	2,644,500	38.12	38.16	36.59	747,600	419,900	13.5
22/08/2025	38.03	6,125,700	36.50	38.21	36.50	1,845,600	1,614,100	9.6
21/08/2025	37.49	8,796,800	38.88	38.93	36.68	1,127,100	4,121,900	-124.5
20/08/2025	38.75	6,194,400	40.64	40.64	38.03	488,200	522,500	-2.0
19/08/2025	40.64	5,652,800	40.50	41.62	39.42	197,600	922,200	-33.0
18/08/2025	40.28	5,381,300	40.14	41.17	39.29	311,300	809,000	-22.3
15/08/2025	40.19	8,690,600	42.30	42.34	39.33	64,700	1,615,900	-70.3
14/08/2025	42.25	10,434,500	44.77	44.77	41.98	817,400	3,900,500	-146.0
13/08/2025	41.85	6,694,000	39.38	41.85	39.38	422,000	637,800	-10.2
12/08/2025	39.15	3,835,900	38.34	39.33	37.31	213,600	469,800	-10.7
11/08/2025	38.21	3,476,600	38.88	40.10	37.76	501,400	367,800	5.6
08/08/2025	38.12	3,768,800	37.98	38.34	36.23	323,900	241,100	3.5
07/08/2025	37.71	2,372,000	37.58	38.16	37.35	395,600	525,000	-5.4
06/08/2025	37.35	2,008,000	36.59	37.62	36.54	368,700	21,500	14.3
05/08/2025	36.90	5,615,600	37.44	38.30	36.05	1,412,900	1,678,900	-11.2
04/08/2025	37.53	2,265,400	36.18	37.53	36.18	1,035,000	9,800	42.3
01/08/2025	36.14	3,571,700	37.40	37.40	36.14	1,270,800	94,200	47.7
31/07/2025	37.31	2,429,700	37.35	37.71	35.92	764,500	145,400	25.6
30/07/2025	37.31	4,127,900	35.78	37.31	34.93	1,565,400	445,100	45.2
29/07/2025	35.74	6,674,800	38.39	38.39	35.74	621,000	432,300	7.1
28/07/2025	38.39	4,759,500	37.85	38.88	37.58	354,900	38,300	13.4

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 (2026-08-19)	0.60	2.59%	52,275,300	-1,860,600	-48.1	23.15 29.15 24.10
2 tháng (2026-07-20)	0.05	0.21%	104,983,700	-13,146,300	-294.5	20 29.15 24.10
3 tháng (2026-06-22)	-2.85	-10.71%	141,167,900	-12,728,400	-283.8	20 29.15 24.10
6 tháng (2026-03-23)	-2.15	-8.30%	308,322,300	-16,982,700	-394.8	20 30.46 24.10
12 tháng (2025-09-23)	-11.31	-32.26%	693,544,600	-38,926,600	-1,000.8	20 39.15 24.10
24 tháng (2024-09-30)	-13.11	-35.57%	1,405,287,500	-43,331,597	-1,550.8	20 42.25 24.10
36 tháng (2023-10-04)	-5.42	-18.57%	2,081,309,200	-24,058,702	-704.9	20 42.25 24.10
60 tháng (2021-10-14)	-11.86	-33.31%	3,709,740,500	-32,632,133	-1,879.9	15.22 55.55 24.10

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH