Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	31.93	2,519,500	32.02	32.41	31.58	6,500	62,500	-2.0
11/01/2024	32.32	1,785,700	32.72	32.89	32.28	13,000	52,900	-1.5
10/01/2024	32.54	2,354,600	32.98	33.33	32.46	357,200	0	13.4
09/01/2024	32.98	1,747,100	33.51	33.77	32.94	56,700	27,900	1.1
08/01/2024	33.38	4,741,700	32.89	33.46	32.89	1,484,900	384,200	41.7
05/01/2024	32.63	2,067,700	32.28	32.89	32.28	183,700	676,000	-18.3
04/01/2024	32.46	3,012,500	32.46	33.07	32.37	147,500	648,500	-18.6
03/01/2024	32.46	1,139,000	31.97	32.54	31.97	8,100	288,300	-10.3
02/01/2024	32.10	1,401,900	32.28	32.63	31.97	95,700	176,000	-3.0
01/01/2024	32.15	1,891,000	32.46	32.76	32.15	16,200	327,500	-11.5
29/12/2023	32.15	1,891,000	32.46	32.76	32.15	16,200	327,500	-11.5
28/12/2023	32.46	2,036,000	32.54	33.03	32.46	16,000	399,500	-14.3
27/12/2023	32.54	2,087,200	32.98	33.16	32.54	79,500	450,900	-13.9
26/12/2023	32.98	1,420,500	33.25	33.29	32.76	47,800	10,200	1.4
25/12/2023	33.07	2,938,700	32.19	33.11	32.10	402,500	85,300	11.7
22/12/2023	32.19	907,500	32.19	32.37	31.97	1,500	83,100	-3.0
21/12/2023	32.19	955,200	31.93	32.19	31.67	16,500	210,400	-7.0
20/12/2023	32.02	627,500	32.15	32.19	31.84	208,800	58,700	5.5
19/12/2023	32.10	737,300	31.93	32.10	31.49	103,400	19,800	3.0
18/12/2023	31.84	1,597,500	31.32	32.37	31.14	832,300	53,300	28.3
15/12/2023	31.32	2,020,300	31.45	31.84	30.70	531,100	178,800	12.7
14/12/2023	31.45	1,809,900	32.10	32.19	31.40	314,000	707,300	-14.2
13/12/2023	31.75	2,001,000	32.63	32.63	31.75	287,300	447,000	-5.8
12/12/2023	32.37	1,248,900	32.24	32.41	31.89	104,200	44,100	2.2
11/12/2023	31.93	1,377,800	32.41	32.46	31.75	2,100	17,100	-0.5
08/12/2023	32.37	1,298,300	32.63	33.03	32.06	108,400	23,300	3.2
07/12/2023	32.59	2,955,100	33.73	33.73	32.10	166,100	0	6.2
06/12/2023	33.51	2,129,700	32.98	33.64	32.81	285,600	359,100	-2.8
05/12/2023	32.98	2,243,300	33.42	33.60	32.98	0	366,000	-13.9
04/12/2023	33.60	3,856,200	32.98	34.03	32.89	168,500	478,400	-11.8
01/12/2023	32.63	1,305,800	32.89	32.89	32.10	221,100	371,000	-5.6
30/11/2023	32.46	2,567,600	32.98	33.16	32.46	516,700	21,100	18.6
29/11/2023	32.72	1,510,600	32.72	32.89	32.46	351,500	29,100	12.0
28/11/2023	32.63	1,681,500	32.24	32.81	31.75	435,000	218,700	8.0
27/11/2023	32.50	2,246,000	32.32	33.16	32.19	404,300	81,900	12.1
24/11/2023	32.37	2,931,200	31.32	32.37	30.88	1,209,400	43,800	41.6
23/11/2023	31.14	5,438,500	33.51	33.68	31.14	228,900	266,100	-1.9
22/11/2023	33.46	4,938,300	33.20	33.68	32.85	1,083,200	1,075,600	0.4
21/11/2023	33.20	3,279,500	32.89	33.68	32.63	161,300	148,100	0.5
20/11/2023	32.59	2,914,700	32.19	33.20	31.58	275,300	189,400	3.1
17/11/2023	32.41	4,388,500	32.89	33.33	31.40	540,500	179,000	13.4
16/11/2023	32.89	2,225,000	32.15	32.89	32.02	0	0	0
15/11/2023	32.19	3,394,900	33.25	33.25	31.93	602,500	410,900	7.0
14/11/2023	32.46	3,060,600	32.81	33.20	32.02	327,800	517,700	-7.1
13/11/2023	32.46	3,686,400	32.37	32.94	31.67	659,400	300,300	13.3
10/11/2023	32.02	3,802,100	32.02	33.25	31.97	883,300	560,800	11.8
09/11/2023	32.24	7,677,800	30.70	32.54	30.31	878,500	465,500	14.7
08/11/2023	30.44	3,788,900	28.68	30.44	28.55	53,800	36,700	0.6
07/11/2023	28.68	1,027,300	28.77	29.34	28.60	201,600	42,600	5.3
06/11/2023	29.21	1,577,300	28.46	29.56	28.11	351,900	100,000	8.3
03/11/2023	28.07	2,488,800	28.95	28.95	27.98	599,800	101,500	16.2
02/11/2023	28.42	1,816,100	27.46	28.42	27.19	1,003,500	100,000	28.8
01/11/2023	26.58	1,601,400	26.75	27.02	25.61	188,300	195,000	-0.2
31/10/2023	26.58	2,295,400	28.86	28.86	26.53	158,800	402,400	-8.1
30/10/2023	28.51	975,400	29.30	29.82	28.51	25,700	44,900	-0.7
27/10/2023	29.74	2,150,100	28.95	30.04	27.94	87,200	395,800	-10.3
26/10/2023	28.77	3,341,600	29.34	29.47	27.98	650,900	50,200	19.7
25/10/2023	30.09	1,415,700	30.70	30.96	30.09	10,100	49,000	-1.4
24/10/2023	30.88	2,358,800	29.82	31.14	29.65	167,000	98,500	2.4
23/10/2023	29.82	1,444,700	29.74	30.04	29.39	9,900	45,800	-1.2
20/10/2023	29.69	1,863,400	27.76	29.69	27.46	613,700	51,800	18.4
19/10/2023	27.76	1,268,500	28.07	28.55	27.72	126,200	25,800	3.2
18/10/2023	28.07	2,042,200	28.68	29.03	27.19	231,300	12,400	7.0
17/10/2023	28.51	1,513,100	30.22	30.39	28.51	299,100	157,100	4.4
16/10/2023	30.18	1,532,300	30.53	31.14	30.00	0	100,500	-3.5
13/10/2023	30.53	1,564,500	29.39	30.53	28.95	28,800	14,100	0.5
12/10/2023	29.65	1,354,400	29.65	30.00	29.39	317,100	111,500	7.0
11/10/2023	29.21	708,600	29.03	29.30	28.77	23,600	8,400	0.5
10/10/2023	29.12	940,500	29.74	29.82	29.12	75,200	45,300	1.0
09/10/2023	29.39	1,116,600	28.20	29.39	28.20	131,600	105,000	0.9
06/10/2023	28.25	1,779,500	28.25	28.86	27.19	277,200	722,700	-14.2
05/10/2023	28.20	1,491,200	29.65	29.65	28.16	53,500	640,300	-19.1
04/10/2023	29.17	818,400	28.16	29.56	28.07	202,900	45,300	5.2
03/10/2023	28.68	2,173,300	29.91	30.26	28.51	592,300	586,500	0.1
02/10/2023	30.44	517,800	30.70	31.05	29.82	19,400	11,000	0.3
29/09/2023	30.70	1,799,600	31.58	31.58	30.70	212,600	355,300	-5.0
28/09/2023	31.18	2,291,600	30.35	31.27	29.43	1,205,400	194,500	35.1
27/09/2023	30.35	2,112,900	28.68	30.35	27.98	397,700	37,400	12.2
26/09/2023	28.86	2,188,300	29.03	29.91	28.86	200,300	279,900	-2.7
25/09/2023	29.56	3,598,100	31.58	32.10	29.56	428,300	952,600	-18.8
22/09/2023	31.75	3,958,900	32.63	32.89	31.62	112,600	608,700	-18.2
21/09/2023	33.46	2,632,800	33.77	34.17	33.25	517,700	49,200	17.9
20/09/2023	33.64	3,484,200	32.28	33.86	32.24	217,100	300	8.2
19/09/2023	32.06	1,204,900	32.63	32.63	31.93	205,700	19,100	6.9
18/09/2023	32.41	1,550,100	31.84	32.63	31.62	0	0	0
15/09/2023	31.84	2,104,700	32.28	32.54	31.75	83,500	308,800	-8.2
14/09/2023	32.10	3,240,300	33.25	33.25	32.02	320,800	294,300	1.0
13/09/2023	33.25	2,723,700	33.77	34.12	32.89	403,100	802,100	-15.3
12/09/2023	33.60	3,308,800	32.81	33.60	32.37	391,200	1,000,000	-22.8
11/09/2023	32.81	4,484,000	34.65	34.91	32.81	204,000	573,100	-14.1
08/09/2023	34.47	2,333,100	34.82	34.87	34.47	223,400	152,100	2.8
07/09/2023	34.78	4,843,200	34.65	35.75	34.65	134,300	230,600	-3.9
06/09/2023	34.43	2,376,800	34.21	34.52	33.73	138,100	200,100	-2.4
05/09/2023	34.21	2,582,600	34.25	34.34	33.73	341,200	11,000	12.8
04/09/2023	25.70	2,388,900	25.61	25.79	24.91	100,100	424,400	-9.5
01/09/2023	25.00	898,300	26.45	26.45	25.00	167,400	195,700	-0.8
31/08/2023	34.12	2,721,000	34.12	34.47	33.99	254,200	20,500	9.1
30/08/2023	33.68	2,536,400	33.33	33.73	32.98	378,600	66,600	11.9
29/08/2023	33.07	2,168,100	33.16	33.68	32.89	6,000	226,000	-8.3
28/08/2023	32.98	2,464,100	32.89	33.38	32.63	29,700	52,900	-0.9

Page:
<<
7
8
9
>>

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