Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	29.81	3,487,500	29.50	30.43	29.46	785,400	468,400	10.8
06/03/2025	29.32	4,940,500	29.37	29.63	28.88	563,400	2,868,000	-75.6
05/03/2025	29.19	5,278,300	30.25	30.25	29.14	190,800	2,405,400	-74.2
04/03/2025	30.25	2,517,500	30.56	30.74	30.08	101,300	790,700	-23.6
03/03/2025	30.56	2,286,000	30.79	30.83	30.43	416,600	637,700	-7.6
28/02/2025	30.79	5,507,200	29.68	30.87	29.63	1,544,500	235,900	45.0
27/02/2025	29.50	2,604,900	29.19	29.50	28.97	376,700	858,700	-15.8
26/02/2025	29.19	1,627,600	29.14	29.41	29.06	390,500	464,100	-2.4
25/02/2025	29.14	1,911,900	29.28	29.68	28.97	56,500	807,000	-24.7
24/02/2025	29.01	1,877,100	29.14	29.19	28.70	115,000	602,800	-15.9
21/02/2025	29.19	1,540,100	29.19	29.41	29.01	15,200	66,000	-1.7
20/02/2025	29.19	2,307,700	29.19	29.46	29.01	119,300	485,200	-12.0
19/02/2025	28.88	3,448,700	28.26	28.92	27.95	575,700	1,829,800	-40.2
18/02/2025	28.04	2,557,500	28.12	28.79	28.04	61,100	1,237,800	-37.5
17/02/2025	28.12	2,448,900	28.61	29.01	28.04	37,300	1,212,800	-37.8
14/02/2025	28.57	2,275,100	28.79	29.06	28.57	164,100	1,099,100	-30.3
13/02/2025	28.70	2,907,400	29.50	29.50	28.70	174,700	1,458,300	-41.8
12/02/2025	29.28	1,605,500	29.81	29.99	29.28	423,200	946,600	-17.4
11/02/2025	29.50	1,733,500	29.90	29.99	29.50	42,400	1,092,700	-35.1
10/02/2025	29.99	1,512,100	30.39	30.52	29.99	514,600	800,400	-9.7
07/02/2025	30.74	1,498,600	30.74	30.79	30.21	534,800	643,600	-3.7
06/02/2025	30.56	1,141,500	31.05	31.10	30.43	116,200	157,900	-1.4
05/02/2025	30.96	1,110,300	30.83	31.45	30.79	105,800	220,600	-4.0
04/02/2025	30.61	1,673,000	31.14	31.19	30.25	21,900	555,600	-18.4
03/02/2025	30.79	5,507,200	29.68	30.87	29.63	1,544,500	235,900	45.0
31/01/2025	21.07	2,910,900	21.47	21.74	21.07	64,800	432,100	-8.9
30/01/2025	21.07	2,910,900	21.47	21.74	21.07	64,800	432,100	-8.9
29/01/2025	21.07	2,910,900	21.47	21.74	21.07	64,800	432,100	-8.9
28/01/2025	21.07	2,910,900	21.47	21.74	21.07	64,800	432,100	-8.9
27/01/2025	21.07	2,910,900	21.47	21.74	21.07	64,800	432,100	-8.9
24/01/2025	32.34	1,798,500	30.34	32.34	30.08	686,100	179,100	17.7
23/01/2025	30.34	1,103,800	29.90	30.34	29.50	671,500	169,500	17.0
22/01/2025	29.72	1,842,100	29.19	29.94	29.14	81,100	146,400	-2.2
21/01/2025	29.14	537,100	29.28	29.37	28.97	25,000	73,900	-1.6
20/01/2025	29.19	354,200	29.37	29.41	29.19	25,100	39,600	-0.5
17/01/2025	29.37	1,240,200	29.46	29.46	28.83	51,200	72,700	-0.7
16/01/2025	29.01	1,292,300	28.57	29.06	28.57	265,500	212,500	1.8
15/01/2025	28.57	1,271,700	28.79	28.79	28.57	110,900	62,800	1.6
14/01/2025	28.66	706,400	28.88	29.06	28.61	93,200	158,500	-2.1
13/01/2025	28.75	1,687,900	28.43	28.88	28.43	280,300	26,600	8.2
10/01/2025	28.52	1,343,900	28.83	29.63	28.52	288,500	352,400	-2.1
09/01/2025	28.92	989,400	29.72	29.72	28.92	7,200	654,400	-21.4
08/01/2025	29.37	2,814,800	29.32	29.85	29.06	492,400	1,893,100	-46.2
07/01/2025	29.68	3,763,700	31.41	31.41	29.10	290,300	2,055,800	-59.9
06/01/2025	31.10	1,206,800	31.98	32.12	30.96	21,400	141,300	-4.3
03/01/2025	31.98	788,100	32.25	32.29	31.94	10,000	14,400	-0.2
02/01/2025	32.34	1,029,000	32.43	32.43	32.12	180,600	353,400	-6.3
01/01/2025	32.43	1,171,300	32.25	32.56	32.25	311,600	200,100	4.1
31/12/2024	32.43	1,171,300	32.25	32.56	32.25	311,600	200,100	4.1
30/12/2024	32.25	2,176,100	32.38	32.65	32.21	153,100	1,071,300	-33.5
27/12/2024	32.29	1,974,000	32.12	32.29	31.72	400,100	648,000	-8.9
26/12/2024	32.12	1,556,600	32.16	32.65	32.07	37,800	932,700	-32.5
25/12/2024	32.21	2,956,300	31.67	32.47	31.67	85,200	2,053,100	-71.1
24/12/2024	31.67	2,526,700	32.21	32.38	31.58	0	0	0
23/12/2024	32.16	1,535,000	32.34	32.52	32.12	200	896,400	-32.6
20/12/2024	32.25	1,068,400	32.34	32.52	32.25	500	450,800	-16.4
19/12/2024	32.29	2,406,500	32.65	32.83	32.21	2,600	764,200	-27.9
18/12/2024	33.09	937,000	33.18	33.18	32.87	69,000	485,100	-15.4
17/12/2024	33.00	2,432,300	33.54	33.62	32.96	109,500	1,790,100	-62.6
16/12/2024	33.27	781,300	33.27	33.62	33.14	40,400	218,100	-6.7
13/12/2024	33.27	679,000	33.58	33.58	33.27	0	99,900	-3.8
12/12/2024	33.58	825,000	33.71	33.98	33.54	1,900	350,000	-13.2
11/12/2024	33.80	1,204,100	33.76	34.02	33.45	1,200	280,000	-10.6
10/12/2024	33.89	1,196,800	33.98	34.25	33.67	119,400	620,100	-19.1
09/12/2024	34.11	1,701,500	33.98	34.25	33.71	154,500	406,000	-9.6
06/12/2024	33.98	1,026,600	33.98	34.02	33.54	100	170,000	-6.4
05/12/2024	33.98	1,155,600	32.74	34.07	32.69	32,400	15,400	0.6
04/12/2024	32.74	2,126,000	33.31	33.54	32.74	101,200	1,357,100	-46.8
03/12/2024	33.40	836,700	33.67	33.67	33.36	4,000	314,300	-11.7
02/12/2024	33.67	1,631,500	33.89	34.20	33.45	15,200	601,900	-22.3
29/11/2024	34.11	674,400	33.71	34.16	33.71	50,300	39,200	0.4
28/11/2024	33.98	1,184,800	33.80	33.98	33.36	364,500	604,100	-9.0
27/11/2024	33.62	1,170,400	34.02	34.02	33.54	1,200	921,900	-34.9
26/11/2024	34.16	1,022,100	33.80	34.42	33.67	36,500	600	1.4
25/11/2024	33.62	631,400	33.40	33.62	33.36	7,400	6,800	0.0
22/11/2024	33.31	773,500	33.89	33.89	33.27	1,800	10,400	-0.3
21/11/2024	33.62	728,900	33.45	33.67	33.45	204,200	7,000	7.5
20/11/2024	33.54	1,384,600	32.83	34.16	32.74	89,900	0	3.4
19/11/2024	32.83	1,074,800	33.27	33.31	32.65	200,000	447,700	-9.2
18/11/2024	32.83	1,040,000	33.49	33.62	32.56	16,300	281,900	-9.9
15/11/2024	33.49	1,558,000	33.98	33.98	33.09	200,000	11,700	7.1
14/11/2024	34.25	639,600	34.65	34.69	34.25	0	98,800	-3.9
13/11/2024	34.96	1,226,900	34.96	34.96	34.42	350,200	101,800	9.8
12/11/2024	35.00	617,100	35.09	35.13	34.60	202,000	40,000	6.4
11/11/2024	35.09	1,250,100	34.87	35.09	34.38	200,000	283,400	-3.1
08/11/2024	35.13	1,474,200	35.31	35.35	34.69	100,900	944,900	-33.2
07/11/2024	35.44	1,374,400	35.40	35.89	35.00	76,000	528,400	-18.1
06/11/2024	35.40	894,300	35.04	35.40	34.73	1,000	300,100	-11.8
05/11/2024	35.00	477,800	35.04	35.35	34.82	0	14,200	-0.6
04/11/2024	35.04	1,430,300	35.49	35.53	34.65	100	10,700	-0.4
01/11/2024	36.11	2,477,000	35.00	36.11	34.82	0	1,006,800	-40.0
31/10/2024	35.35	1,381,300	35.00	35.49	34.82	200,200	25,200	7.0
30/10/2024	34.96	1,531,300	34.73	35.13	34.69	331,300	36,000	11.6
29/10/2024	34.69	1,345,500	34.87	35.04	34.60	161,400	18,600	5.6
28/10/2024	34.69	972,600	34.38	34.69	34.38	79,700	176,100	-3.8
25/10/2024	34.38	1,276,200	34.65	34.82	34.38	68,800	304,500	-9.2
24/10/2024	34.51	1,882,800	34.87	34.96	34.25	1,000	289,300	-11.2
23/10/2024	34.87	1,594,400	34.07	34.96	33.85	72,200	11,500	2.4
22/10/2024	33.85	2,580,700	33.89	34.56	33.54	283,300	968,900	-26.2
21/10/2024	33.89	1,255,700	34.51	34.56	33.85	0	495,600	-19.1

Page:
<<
4
5
6
>>

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