Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	34.74	1,773,900	35.14	35.27	34.60	528,700	112,600	16.2
22/01/2024	35.14	3,413,500	34.91	35.23	34.38	543,500	32,200	19.8
19/01/2024	34.87	3,358,800	35.05	35.32	34.65	1,086,300	306,800	30.4
18/01/2024	35.00	8,475,300	33.48	35.32	33.48	700,100	420,200	10.7
17/01/2024	33.26	2,188,700	33.08	33.57	32.86	15,400	42,900	-1.0
16/01/2024	33.08	1,254,800	32.05	33.08	32.01	255,100	144,200	4.1
15/01/2024	32.19	1,392,700	32.81	33.04	32.19	115,100	34,000	3.0
12/01/2024	32.54	2,519,500	32.63	33.04	32.19	6,500	62,500	-2.0
11/01/2024	32.95	1,785,700	33.35	33.53	32.90	13,000	52,900	-1.5
10/01/2024	33.17	2,354,600	33.62	33.98	33.08	357,200	0	13.4
09/01/2024	33.62	1,747,100	34.15	34.42	33.57	56,700	27,900	1.1
08/01/2024	34.02	4,741,700	33.53	34.11	33.53	1,484,900	384,200	41.7
05/01/2024	33.26	2,067,700	32.90	33.53	32.90	183,700	676,000	-18.3
04/01/2024	33.08	3,012,500	33.08	33.71	32.99	147,500	648,500	-18.6
03/01/2024	33.08	1,139,000	32.59	33.17	32.59	8,100	288,300	-10.3
02/01/2024	32.72	1,401,900	32.90	33.26	32.59	95,700	176,000	-3.0
29/12/2023	32.77	1,891,000	33.08	33.39	32.77	16,200	327,500	-11.5
28/12/2023	33.08	2,036,000	33.17	33.66	33.08	16,000	399,500	-14.3
27/12/2023	33.17	2,087,200	33.62	33.80	33.17	79,500	450,900	-13.9
26/12/2023	33.62	1,420,500	33.71	33.93	33.39	47,800	10,200	1.4
25/12/2023	33.71	2,938,700	32.81	33.75	32.72	402,500	85,300	11.7
22/12/2023	32.81	907,500	32.81	32.99	32.59	1,500	83,100	-3.0
21/12/2023	32.81	955,200	32.63	32.81	32.28	16,500	210,400	-7.0
20/12/2023	32.63	627,500	32.72	32.81	32.46	208,800	58,700	5.5
19/12/2023	32.72	737,300	32.46	32.72	32.10	103,400	19,800	3.0
18/12/2023	32.46	1,597,500	31.92	32.99	31.74	832,300	53,300	28.3
15/12/2023	31.92	2,020,300	32.05	32.46	31.29	531,100	178,800	12.7
14/12/2023	32.05	1,809,900	32.37	32.81	32.01	314,000	707,300	-14.2
13/12/2023	32.37	2,001,000	32.99	33.26	32.37	287,300	447,000	-5.8
12/12/2023	32.99	1,248,900	32.54	33.04	32.50	104,200	44,100	2.2
11/12/2023	32.54	1,377,800	32.99	33.08	32.37	2,100	17,100	-0.5
08/12/2023	32.99	1,298,300	33.22	33.66	32.68	108,400	23,300	3.2
07/12/2023	33.22	2,955,100	34.15	34.38	32.72	166,100	0	6.2
06/12/2023	34.15	2,129,700	33.62	34.29	33.44	285,600	359,100	-2.8
05/12/2023	33.62	2,243,300	34.24	34.24	33.62	0	366,000	-13.9
04/12/2023	34.24	3,856,200	33.26	34.69	33.53	168,500	478,400	-11.8
01/12/2023	33.26	1,305,800	33.08	33.53	32.72	221,100	371,000	-5.6
30/11/2023	33.08	2,567,600	33.35	33.80	33.08	516,700	21,100	18.6
29/11/2023	33.35	1,510,600	33.26	33.53	33.08	351,500	29,100	12.0
28/11/2023	33.26	1,681,500	33.13	33.44	32.37	435,000	218,700	8.0
27/11/2023	33.13	2,246,000	32.99	33.80	32.81	404,300	81,900	12.1
24/11/2023	32.99	2,931,200	31.74	32.99	31.47	1,209,400	43,800	41.6
23/11/2023	31.74	5,438,500	34.11	34.33	31.74	228,900	266,100	-1.9
22/11/2023	34.11	4,938,300	33.84	34.33	33.48	1,083,200	1,075,600	0.4
21/11/2023	33.84	3,279,500	33.22	34.33	33.26	161,300	148,100	0.5
20/11/2023	33.22	2,914,700	33.04	33.84	32.19	275,300	189,400	3.1
17/11/2023	33.04	4,388,500	33.53	33.98	32.01	540,500	179,000	13.4
16/11/2023	33.53	2,225,000	32.81	33.53	32.63	0	0	0
15/11/2023	32.81	3,394,900	33.08	33.89	32.54	602,500	410,900	7.0
14/11/2023	33.08	3,060,600	33.08	33.84	32.63	327,800	517,700	-7.1
13/11/2023	33.08	3,686,400	32.63	33.57	32.28	659,400	300,300	13.3
10/11/2023	32.63	3,802,100	32.86	33.89	32.59	883,300	560,800	11.8
09/11/2023	32.86	7,677,800	31.02	33.17	30.89	878,500	465,500	14.7
08/11/2023	31.02	3,788,900	29.24	31.02	29.10	53,800	36,700	0.6
07/11/2023	29.24	1,027,300	29.77	29.91	29.15	201,600	42,600	5.3
06/11/2023	29.77	1,577,300	28.61	30.13	28.66	351,900	100,000	8.3
03/11/2023	28.61	2,488,800	28.97	29.50	28.52	599,800	101,500	16.2
02/11/2023	28.97	1,816,100	27.09	28.97	27.72	1,003,500	100,000	28.8
01/11/2023	27.09	1,601,400	27.09	27.54	26.11	188,300	195,000	-0.2
31/10/2023	27.09	2,295,400	29.06	29.42	27.05	158,800	402,400	-8.1
30/10/2023	29.06	975,400	30.31	30.40	29.06	25,700	44,900	-0.7
27/10/2023	30.31	2,150,100	29.33	30.62	28.48	87,200	395,800	-10.3
26/10/2023	29.33	3,341,600	30.67	30.67	28.52	650,900	50,200	19.7
25/10/2023	30.67	1,415,700	31.47	31.56	30.67	10,100	49,000	-1.4
24/10/2023	31.47	2,358,800	30.40	31.74	30.22	167,000	98,500	2.4
23/10/2023	30.40	1,444,700	30.26	30.62	29.95	9,900	45,800	-1.2
20/10/2023	30.26	1,863,400	28.30	30.26	27.98	613,700	51,800	18.4
19/10/2023	28.30	1,268,500	28.61	29.10	28.25	126,200	25,800	3.2
18/10/2023	28.61	2,042,200	29.06	29.59	27.72	231,300	12,400	7.0
17/10/2023	29.06	1,513,100	30.76	30.98	29.06	299,100	157,100	4.4
16/10/2023	30.76	1,532,300	31.11	31.74	30.58	0	100,500	-3.5
13/10/2023	31.11	1,564,500	30.22	31.11	29.50	28,800	14,100	0.5
12/10/2023	30.22	1,354,400	29.77	30.58	29.95	317,100	111,500	7.0
11/10/2023	29.77	708,600	29.68	29.86	29.33	23,600	8,400	0.5
10/10/2023	29.68	940,500	29.95	30.40	29.68	75,200	45,300	1.0
09/10/2023	29.95	1,116,600	28.79	29.95	28.74	131,600	105,000	0.9
06/10/2023	28.79	1,779,500	28.74	29.42	27.72	277,200	722,700	-14.2
05/10/2023	28.74	1,491,200	29.73	30.22	28.70	53,500	640,300	-19.1
04/10/2023	29.73	818,400	29.24	30.13	28.61	202,900	45,300	5.2
03/10/2023	29.24	2,173,300	31.02	31.02	29.06	592,300	586,500	0.1
02/10/2023	31.02	517,800	31.29	31.65	30.40	19,400	11,000	0.3
29/09/2023	31.29	1,799,600	31.78	32.19	31.29	212,600	355,300	-5.0
28/09/2023	31.78	2,291,600	30.94	31.87	30.00	1,205,400	194,500	35.1
27/09/2023	30.94	2,112,900	29.42	30.94	28.52	397,700	37,400	12.2
26/09/2023	29.42	2,188,300	30.13	30.49	29.42	200,300	279,900	-2.7
25/09/2023	30.13	3,598,100	32.37	32.72	30.13	428,300	952,600	-18.8
22/09/2023	32.37	3,958,900	34.11	34.11	32.23	112,600	608,700	-18.2
21/09/2023	34.11	2,632,800	34.29	34.82	33.89	517,700	49,200	17.9
20/09/2023	34.29	3,484,200	32.68	34.51	32.86	217,100	300	8.2
19/09/2023	32.68	1,204,900	33.04	33.26	32.54	205,700	19,100	6.9
18/09/2023	33.04	1,550,100	32.46	33.26	32.23	0	0	0
15/09/2023	32.46	2,104,700	32.72	33.17	32.37	83,500	308,800	-8.2
14/09/2023	32.72	3,240,300	33.89	33.89	32.63	320,800	294,300	1.0
13/09/2023	33.89	2,723,700	34.24	34.78	33.53	403,100	802,100	-15.3
12/09/2023	34.24	3,308,800	33.44	34.24	32.99	391,200	1,000,000	-22.8
11/09/2023	33.44	4,484,000	35.14	35.58	33.44	204,000	573,100	-14.1
08/09/2023	35.14	2,333,100	35.45	35.54	35.14	223,400	152,100	2.8
07/09/2023	35.45	4,843,200	35.09	36.43	35.32	134,300	230,600	-3.9
06/09/2023	35.09	2,376,800	34.87	35.18	34.38	138,100	200,100	-2.4
05/09/2023	34.87	2,582,600	34.78	35.00	34.38	341,200	11,000	12.8

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-1.50	-4.86%	59,425,500	-8,032,800	-241.7	28.05 31.20 28.05
2 tháng (2025-11-28)	-6.60	-18.36%	94,343,800	-13,194,700	-406.0	28.05 36.10 28.05
3 tháng (2025-10-29)	-9.10	-23.67%	142,253,900	-14,962,900	-466.4	28.05 39.90 28.05
6 tháng (2025-07-31)	-8.68	-22.82%	386,837,600	-25,122,409	-853.2	28.05 43.07 28.05
12 tháng (2025-02-03)	-2.30	-7.27%	804,264,200	-3,753,681	-604.3	23.47 43.07 28.05
24 tháng (2024-02-07)	-6.23	-17.52%	1,355,998,900	-13,579,381	-849.1	23.47 43.07 28.05
36 tháng (2023-02-13)	6.43	28.04%	1,982,490,700	-20,125,518	-978.2	20.26 43.07 28.05
60 tháng (2021-02-22)	1.74	6.30%	3,588,843,200	-21,926,752	-2,077.4	15.52 56.62 28.05

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH