Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/06/2025	37.20	4,635,700	37.10	37.85	36.40	1,273,000	558,448	0
12/06/2025	38	3,028,100	38	38.40	37.60	1,581,200	808,200	29.4
11/06/2025	38	4,158,200	37.60	38.75	37.55	2,584,900	1,006,100	60.2
10/06/2025	37.60	4,130,000	37.45	38.15	37.20	1,521,600	839,200	25.8
09/06/2025	37.45	2,190,000	37.40	37.85	36.55	507,900	334,800	6.5
06/06/2025	37.25	2,805,800	36.55	38	36.55	1,013,100	276,300	27.5
05/06/2025: Cổ tức tiền mặt tỉ lệ: 4.99%
05/06/2025	36.80	2,868,100	37.40	37.80	36.50	545,700	454,200	3.3
04/06/2025	37.50	4,348,500	37.80	38.49	37.20	1,693,800	656,400	39.1
03/06/2025	37.75	3,972,000	37.70	37.75	37.01	1,897,000	64,100	69.4
02/06/2025	37.50	3,935,800	37.50	38.93	37.25	1,044,500	697,900	13.1
30/05/2025	38.09	3,844,100	37.85	38.19	37.35	2,383,100	1,534,500	32.6
29/05/2025	37.85	6,268,500	36.81	38.39	36.46	3,170,700	761,200	91.2
28/05/2025	36.51	3,865,600	36.51	36.61	36.07	2,731,100	1,397,900	49.2
27/05/2025	36.42	4,773,000	35.08	36.51	34.98	1,532,600	979,600	19.9
26/05/2025	35.03	3,175,100	34.49	35.03	33.06	1,053,300	409,100	22.6
23/05/2025	34.19	1,654,000	34.00	34.54	33.55	556,700	192,000	12.5
22/05/2025	33.95	2,760,800	33.90	34.05	33.45	589,200	480,300	0
21/05/2025	34.00	2,875,500	33.70	34.29	33.26	1,109,000	691,900	14.2
20/05/2025	33.65	1,784,400	33.06	33.95	33.06	364,900	118,700	8.4
19/05/2025	33.55	2,629,500	32.96	33.70	32.96	1,156,803	299,800	0
16/05/2025	33.50	3,720,300	32.86	33.75	32.81	1,925,400	351,900	0
15/05/2025	33.31	2,091,700	33.41	33.41	32.86	1,187,600	42,800	0
14/05/2025	33.41	4,561,300	32.57	33.41	32.27	2,814,900	368,800	0
13/05/2025	32.86	5,862,100	31.58	32.86	31.14	3,193,000	606,700	0
12/05/2025	31.28	2,670,600	31.48	31.68	30.64	1,287,500	130,500	0
09/05/2025	31.33	3,054,500	31.58	31.58	30.79	1,691,600	173,400	0
08/05/2025	31.09	4,704,500	30.69	31.18	30.15	2,056,400	1,151,900	0
07/05/2025	30.30	6,261,400	28.32	30.30	28.32	3,617,700	190,100	0
06/05/2025	28.32	1,970,700	28.67	28.92	28.32	255,000	136,400	0
05/05/2025	28.62	2,925,900	27.68	28.62	27.34	1,396,200	9,200	0
29/04/2025	27.19	1,945,800	27.43	27.83	27.14	845,800	72,200	21.5
28/04/2025	27.19	1,797,400	27.93	27.93	27.19	479,200	603,500	-3.5
25/04/2025	27.63	2,189,700	27.78	28.22	27.34	269,800	267,800	0.1
24/04/2025	27.58	2,590,000	27.14	27.73	26.94	863,300	524,553	9.4
23/04/2025	27.14	3,243,300	26.74	27.24	25.76	321,600	1,049,000	-19.3
22/04/2025	26.35	6,908,200	26.99	26.99	25.41	407,300	1,139,209	-19.6
21/04/2025	27.29	1,985,400	27.68	28.08	27.24	201,600	91,700	3.1
18/04/2025	27.63	2,043,800	28.27	28.52	27.63	132,100	100	3.8
17/04/2025	28.03	3,213,400	27.29	28.03	26.89	371,600	168,200	5.7
16/04/2025	28.03	2,285,400	28.62	28.62	27.78	412,100	421,000	-0.3
15/04/2025	28.62	3,537,500	28.47	28.77	27.73	150,200	196,000	-1.3
14/04/2025	29.21	3,633,200	28.92	29.31	28.08	214,600	203,300	0.5
11/04/2025	28.92	8,504,400	27.39	29.11	25.66	2,711,800	1,734,000	27.6
10/04/2025	27.39	1,423,600	27.39	27.39	27.39	301,600	1,000,061	-19.4
09/04/2025	25.61	6,436,600	25.61	26.05	25.61	188,800	367,300	-4.6
08/04/2025	27.48	2,559,600	27.48	27.83	27.48	830,200	270,900	15.6
04/04/2025	29.51	5,199,300	29.51	30.40	29.51	768,300	1,466,000	-20.9
03/04/2025	31.68	5,321,700	32.57	33.26	31.68	221,400	387,700	-5.4
02/04/2025	34.05	2,983,000	34.05	34.69	34.00	37,500	204,500	-5.8
01/04/2025	34.29	4,144,500	34.05	34.54	33.80	753,800	544,100	7.3
31/03/2025	33.80	4,822,100	33.26	34.10	32.76	171,801	587,000	-14.2
28/03/2025	33.50	2,593,400	33.70	34.00	33.45	116,600	417,400	-10.3
27/03/2025	33.45	2,438,800	33.41	34.00	33.36	363,500	504,900	-4.8
26/03/2025	33.45	2,094,900	33.70	34.15	33.36	89,000	587,260	-17.0
25/03/2025	33.80	2,379,600	33.80	34.29	33.55	0	0	0
24/03/2025	33.75	2,892,500	33.85	33.85	33.11	85,100	625,670	-18.3
21/03/2025	33.85	2,373,600	33.95	34.44	33.65	0	0	0
20/03/2025	33.95	5,089,000	34.94	34.94	33.26	211,100	1,355,005	-39.5
19/03/2025	34.74	4,913,500	34.00	34.84	34.00	195,170	388,500	-6.8
18/03/2025	34.19	3,820,100	35.03	35.03	34.15	111,700	521,276	-14.4
17/03/2025	34.84	10,334,000	33.26	34.98	33.16	2,620,500	2,134,713	16.7
14/03/2025	33.01	6,658,000	32.86	33.65	32.57	649,600	4,271,100	-121.0
13/03/2025	33.06	3,538,300	32.71	33.21	32.57	758,000	976,200	-7.2
12/03/2025	32.67	3,035,400	33.16	33.45	32.57	96,601	1,693,480	-53.1
11/03/2025	33.06	2,002,300	32.62	33.06	32.37	273,400	444,800	-5.7
10/03/2025	33.06	2,718,100	33.55	33.55	32.81	511,900	1,079,071	-19.1
07/03/2025	33.16	3,487,500	32.81	33.85	32.76	775,400	432,400	11.7
06/03/2025	32.62	4,940,500	32.67	32.96	32.12	519,900	2,685,865	-71.0
05/03/2025	32.47	5,278,300	33.65	33.65	32.42	184,800	2,334,900	-72.1
04/03/2025	33.65	2,517,500	34.00	34.19	33.45	101,200	772,100	-23.0
03/03/2025	34.00	2,286,000	34.24	34.29	33.85	414,600	606,600	-6.6
28/02/2025	34.24	5,507,200	33.01	34.34	32.96	1,519,500	235,900	44.1
27/02/2025	32.81	2,604,900	32.47	32.81	32.22	376,700	826,700	-14.8
26/02/2025	32.47	1,627,600	32.42	32.71	32.32	390,500	422,400	-1.1
25/02/2025	32.42	1,911,900	32.57	33.01	32.22	56,500	779,000	-23.8
24/02/2025	32.27	1,877,100	32.42	32.47	31.93	115,001	577,800	-15.1
21/02/2025	32.47	1,540,100	32.47	32.71	32.27	15,200	66,000	-1.7
20/02/2025	32.47	2,307,700	32.47	32.76	32.27	119,300	467,900	-11.5
19/02/2025	32.12	3,448,700	31.43	32.17	31.09	575,700	1,801,800	-39.2
18/02/2025	31.18	2,557,500	31.28	32.02	31.18	60,600	1,160,300	-35.1
17/02/2025	31.28	2,448,900	31.83	32.27	31.18	37,300	1,176,400	-36.6
14/02/2025	31.78	2,275,100	32.02	32.32	31.78	164,100	1,024,700	-27.9
13/02/2025	31.93	2,907,400	32.81	32.81	31.93	174,700	1,413,300	-40.3
12/02/2025	32.57	1,605,500	33.16	33.36	32.57	420,200	861,300	-14.7
11/02/2025	32.81	1,733,500	33.26	33.36	32.81	42,300	1,037,600	-33.3
10/02/2025	33.36	1,512,100	33.80	33.95	33.36	490,700	746,480	-8.7
07/02/2025	34.19	1,498,600	34.19	34.24	33.60	408,100	685,900	-9.5
06/02/2025	34.00	1,141,500	34.54	34.59	33.85	112,200	150,400	-1.3
05/02/2025	34.44	1,110,300	34.29	34.98	34.24	104,800	212,405	-3.8
04/02/2025	34.05	1,673,000	34.64	34.69	33.65	21,900	526,600	-17.4
03/02/2025	34.54	1,373,500	35.03	35.18	34.24	154,800	195,900	-1.5
24/01/2025	35.97	1,798,500	33.75	35.97	33.45	634,700	139,600	17.3
23/01/2025	33.75	1,103,800	33.26	33.75	32.81	620,000	167,500	15.3
22/01/2025	33.06	1,842,100	32.47	33.31	32.42	81,100	141,200	-2.0
21/01/2025	32.42	537,100	32.57	32.67	32.22	25,000	73,900	-1.6
20/01/2025	32.47	354,200	32.67	32.71	32.47	25,100	39,600	-0.5
17/01/2025	32.67	1,240,200	32.76	32.76	32.07	51,200	72,700	-0.7
16/01/2025	32.27	1,292,300	31.78	32.32	31.78	181,500	212,500	-1.0
15/01/2025	31.78	1,271,700	32.02	32.02	31.78	110,900	62,800	1.6
14/01/2025	31.88	706,400	32.12	32.32	31.83	93,200	155,500	-2.0
13/01/2025	31.97	1,687,900	31.63	32.12	31.63	280,300	26,600	8.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-05-13)	5.14	15.63%	78,274,300	22,012,603	495.4	32.86 38.09 38
2 tháng (2025-04-14)	8.79	30.09%	135,235,000	30,458,141	495.5	26.35 38.09 38
3 tháng (2025-03-14)	4.99	15.11%	222,217,200	23,518,227	260.3	25.61 38.09 38
6 tháng (2024-12-16)	0.99	2.68%	339,974,600	-4,989,916	-711.3	25.61 38.09 38
12 tháng (2024-06-17)	-2.46	-6.08%	550,365,300	-15,824,015	-1,100.2	25.61 43.52 38
24 tháng (2023-06-23)	4.63	13.88%	1,283,209,800	-1,670,606	-441.4	25.61 44.79 38
36 tháng (2022-06-28)	2.69	7.63%	1,825,278,000	21,491,664	183.9	16.93 44.79 38
60 tháng (2020-07-08)	20.57	118.06%	3,260,643,040	-11,395,204	-1,760.4	16.93 61.79 38

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH