Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	27.75	1,954,500	27.35	28.15	27.35	384,401	350,200	0
28/04/2026	27.55	1,015,700	27.70	28.15	27.35	175,700	88,000	0
27/04/2026	27.65	2,196,200	28	28	27.35	262,500	918,900	0
24/04/2026	27.65	2,196,200	28	28	27.35	262,500	918,900	0
23/04/2026	27.95	2,885,500	28.30	28.55	27.40	204,600	493,900	0
22/04/2026	28.45	993,600	28.10	28.50	28.10	122,700	36,900	0
21/04/2026	28.15	1,813,900	28.65	28.95	28.15	99,000	272,900	0
20/04/2026	28.55	1,634,300	28.55	29.15	28.40	278,100	40,900	0
17/04/2026	28.55	1,290,500	28.80	28.95	28.45	116,200	113,000	0
16/04/2026	28.75	3,440,600	28.95	28.95	28.10	174,100	570,600	0
15/04/2026	28.95	3,431,500	29.20	29.60	28.95	284,510	10,100	0
14/04/2026	29.15	2,577,100	29.70	29.70	28.80	20,000	156,003	0
13/04/2026	29.30	2,405,000	29	29.65	28.85	95,900	511,011	0
10/04/2026	29.20	2,488,000	29.80	30.10	29	119,700	101,300	0
09/04/2026	29.40	4,602,000	29.05	30.20	28.85	1,232,700	91,600	0
08/04/2026	29.35	4,280,700	28.80	29.60	28.35	837,300	49,130	0
07/04/2026	27.70	2,050,800	27.70	28.25	27.15	298,700	8,400	42.7
06/04/2026	27.70	3,211,100	28.10	28.65	27.60	15,500	1,583,600	-45.1
03/04/2026	28.10	5,106,200	29.30	29.65	28.10	1,532,600	3,412,100	-47.4
02/04/2026	29.50	4,351,800	29.40	29.50	28.55	1,057,700	1,178,500	-3.4
01/04/2026	29.85	5,707,400	29.50	30.35	29.25	56,800	400,000	-10.5
31/03/2026	29	2,992,800	29.20	29.50	28.60	667,000	709,900	-1.3
30/03/2026	28.75	3,325,900	28.70	29.25	28.45	696,300	1,815,000	-32.6
27/03/2026	29.35	5,347,500	28.30	29.45	28.30	696,300	1,815,000	-32.6
26/03/2026	28.40	4,304,500	29.55	29.55	28.40	209,400	383,300	-5.0
25/03/2026	29.30	6,216,100	28.60	29.65	28.30	361,000	475,600	-3.4
24/03/2026	28.20	4,817,700	27.05	28.20	26.90	849,500	561,300	7.8
23/03/2026	26.40	3,834,200	27.40	27.60	26.35	849,500	561,300	7.8
20/03/2026	27.70	2,169,900	28.10	28.10	27.55	266,000	305,600	-1.1
19/03/2026	28	4,290,900	27.05	28.40	27	481,200	192,000	7.9
18/03/2026	27.70	2,755,200	27.70	28.15	27	454,300	509,200	-1.5
17/03/2026	27.80	3,103,600	28.15	28.35	27.80	2,125,500	1,089,600	28.6
16/03/2026	28	6,066,500	26.80	28.20	26.55	932,400	2,238,300	-35.1
13/03/2026	26.40	4,883,400	26.80	27.50	26.40	932,400	2,238,300	-35.1
12/03/2026	26.90	3,474,300	26.35	27.15	26.05	1,266,900	453,900	21.7
11/03/2026	26.85	6,067,800	26	27.05	25.90	2,328,300	1,374,100	25.5
10/03/2026	25.85	6,163,300	24.75	25.85	24.65	651,200	205,800	10.8
09/03/2026	24.20	4,488,500	24.30	24.85	24.20	651,200	205,800	10.8
06/03/2026	26	4,071,600	25.90	26.55	25.60	1,473,800	2,146,100	-17.3
05/03/2026	25.60	3,415,600	26.15	26.80	25.50	767,300	1,915,600	-29.6
04/03/2026	25.70	6,702,900	25.95	26.30	24.50	1,532,600	3,412,100	-47.4
03/03/2026	25.95	5,548,500	26.45	26.75	25.70	214,000	3,031,400	-75.3
02/03/2026	26.45	7,174,500	27.05	27.45	26.45	390,000	351,100	1.1
27/02/2026	27.85	2,446,000	28.40	28.40	27.75	521,100	1,037,700	-14.4
26/02/2026	28.35	1,847,800	28.40	28.45	28	406,100	332,000	2.1
25/02/2026	28.05	3,606,300	28.65	28.85	28	74,700	1,448,800	-38.9
24/02/2026	28.65	1,772,100	28.50	29.05	28.50	235,500	947,800	-20.4
23/02/2026	28.75	2,474,500	29	29	28.40	578,400	944,300	-10.5
13/02/2026	29	2,292,000	29.50	29.50	29	316,300	815,000	-14.6
12/02/2026	29.70	4,216,700	28.80	29.80	28.65	2,150,200	529,600	47.8
11/02/2026	28.90	3,632,400	27.55	29	27.55	1,835,800	456,500	39.6
10/02/2026	27.50	1,663,700	27.40	27.80	27.30	586,000	202,000	10.6
09/02/2026	27.40	2,589,000	27.40	27.55	26.85	139,300	1,724,700	-44.0
06/02/2026	27.05	4,873,200	28.15	28.25	27.05	139,300	1,724,700	-44.0
05/02/2026	28.60	1,696,500	28.60	29.05	28.55	677,000	573,600	3.0
04/02/2026	28.60	3,493,300	28.65	28.85	28.25	1,057,700	1,178,500	-3.4
03/02/2026	28.55	1,971,700	28.65	29.05	28.50	390,000	351,100	1.1
02/02/2026	28.75	2,752,600	29.45	29.45	28.20	198,500	646,700	-12.9
30/01/2026	29.45	3,032,700	28.90	29.45	28.65	648,600	405,100	7.0
29/01/2026	28.45	2,161,600	29	29.35	28.25	343,800	951,600	-17.5
28/01/2026	29	3,461,400	28	29.15	27.60	1,253,000	672,900	16.6
27/01/2026	28.05	4,560,200	29.25	29.40	28	671,400	1,228,700	-16.0
26/01/2026	29.35	2,229,300	29.70	30	29.15	386,600	237,800	4.3
23/01/2026	29.70	2,793,800	30.80	30.95	29.70	415,800	1,889,200	-44.3
22/01/2026	30.80	5,521,400	30	31.50	29.25	513,600	2,507,700	-59.9
21/01/2026	29.80	3,485,800	30.70	31.05	29.60	139,300	1,232,000	-33.0
20/01/2026	30.60	2,366,600	30.15	30.70	30	321,000	342,200	-0.6
19/01/2026	30.10	2,939,000	30.65	30.75	30.10	285,900	781,000	-15.0
16/01/2026	30.65	2,874,900	31.20	31.70	30.65	94,300	758,300	-20.5
15/01/2026	31.20	4,104,200	31	31.80	30.60	470,000	1,282,700	-25.2
14/01/2026	31	6,048,100	30.90	31.70	30.45	944,700	416,300	16.5
13/01/2026	30.95	3,061,400	31.20	31.20	30.50	528,500	173,700	11.0
12/01/2026	30	4,658,700	29.20	30.50	28.70	911,900	1,963,100	-31.2
09/01/2026	29.15	5,587,600	31.20	31.20	29.15	25,100	1,329,000	-39.2
08/01/2026	31	4,108,700	30.70	31.40	30.55	1,694,700	1,175,200	16.1
07/01/2026	30.65	2,017,100	30.70	30.80	30.35	386,600	664,800	-8.5
06/01/2026	30.50	1,492,200	30.85	31.05	30.25	93,000	132,800	-1.2
05/01/2026	31.05	2,143,900	30.70	31.15	30.25	333,900	693,500	-11.0
31/12/2025	30.45	1,098,900	30.90	30.90	30.45	56,800	400,000	-10.5
30/12/2025	30.60	1,157,900	30.95	31.45	30.55	83,800	467,600	-11.8
29/12/2025	30.85	1,736,000	30.15	31.20	30.15	761,000	32,400	22.4
26/12/2025	30.10	3,345,900	31.05	31.20	29.75	335,200	965,000	-19.2
25/12/2025	31	1,451,800	31.50	31.95	31	96,300	625,800	-16.6
24/12/2025	31.50	1,935,900	31.90	32.40	31.35	226,900	1,090,700	-27.3
23/12/2025	31.90	1,729,500	32.65	32.65	31.90	30,400	647,300	-19.9
22/12/2025	32.65	2,153,900	32.10	32.90	31.80	143,300	579,700	-14.0
19/12/2025	31.70	1,007,600	31.55	31.95	31.50	304,200	104,600	6.3
18/12/2025	31.40	1,704,500	31.25	32.20	30.70	861,300	641,400	7.1
17/12/2025	31.25	1,478,900	31.80	32.10	31.20	21,900	300,300	-8.7
16/12/2025	32.20	3,732,200	31.10	32.50	30	145,100	1,119,000	-30.1
15/12/2025	31.20	2,670,700	32.90	33.30	30.80	56,000	701,500	-20.2
12/12/2025	32.90	2,057,100	35	35	32.40	60,400	10,500	1.7
11/12/2025	34.80	485,000	35	35.25	34.75	300	1,000	-0.0
10/12/2025	34.85	1,038,600	35.25	35.55	34.80	17,100	143,300	-4.4
09/12/2025	35.25	1,702,800	35.60	35.90	34.85	162,000	170,900	-0.3
08/12/2025	35.85	1,427,700	35.70	35.90	35	541,200	500,800	1.5
05/12/2025	35.60	867,500	36.10	36.10	35.50	10,000	1,200	0.3
04/12/2025	36.10	1,782,800	36.10	36.45	36	78,400	526,600	-16.2
03/12/2025	36.10	926,900	35.50	36.10	35.25	28,100	22,700	0.2
02/12/2025	35.20	1,936,700	35.60	35.65	34.80	6,600	166,500	-5.6

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 (2026-03-30)	-1.20	-4.17%	63,996,800	-4,870,534	-97.6	27.55 29.85 27.75
2 tháng (2026-03-02)	1.10	4.16%	158,893,300	-10,903,134	-259.3	24.20 29.85 27.75
3 tháng (2026-01-29)	-0.90	-3.16%	205,415,400	-14,874,534	-368.6	24.20 29.85 27.75
6 tháng (2025-10-31)	-12.20	-30.69%	347,047,500	-31,141,234	-885.9	24.20 39.75 27.75
12 tháng (2025-05-05)	1.33	5.05%	822,879,900	4,800,160	-198.0	24.20 43.07 27.75
24 tháng (2024-05-09)	-8.93	-24.48%	1,348,739,700	-38,642,858	-1,662.9	23.47 43.07 27.75
36 tháng (2023-05-15)	-1.59	-5.47%	2,079,052,100	-31,094,749	-1,251.2	23.47 43.07 27.75
60 tháng (2021-05-25)	-2.45	-8.18%	3,674,533,700	-27,481,074	-2,104.2	15.52 56.62 27.75

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH