Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/03/2021	27.46	1,799,100	27.80	27.96	26.50	6,400	343,800	-12.0
03/03/2021	27.80	1,847,900	27.57	27.96	27.42	399,200	272,700	4.6
02/03/2021	27.57	2,108,800	28.34	28.57	27.34	32,300	69,100	-1.3
01/03/2021	28.34	2,109,300	27.80	28.34	27.42	325,400	547,700	-8.0
26/02/2021	27.80	1,644,700	27.92	28.15	26.11	444,600	538,600	-3.4
25/02/2021	27.92	1,962,000	27.46	28.23	27.53	12,900	563,200	-19.9
24/02/2021	27.46	2,222,900	27.73	28.42	27.11	13,200	461,600	-16.2
23/02/2021	27.73	1,926,300	27.61	27.92	27.50	26,300	93,600	-2.4
22/02/2021	27.61	1,853,100	28.15	28.15	27.61	26,500	547,000	-18.8
19/02/2021	28.15	1,838,000	28.42	28.42	27.88	19,200	114,200	-3.5
18/02/2021	28.42	3,329,400	26.88	28.69	26.57	323,400	193,000	4.9
17/02/2021	26.88	2,489,500	25.65	27.00	25.81	637,800	18,400	21.6
09/02/2021	25.65	2,581,100	24.81	25.96	24.12	158,900	1,377,800	-38.7
08/02/2021	24.81	1,287,300	26.50	26.54	24.81	7,400	415,200	-13.5
05/02/2021	26.50	1,301,200	24.96	26.54	24.96	1,269,400	1,002,000	9.0
04/02/2021	24.96	765,100	24.96	25.42	24.58	98,100	135,300	-1.3
03/02/2021	24.96	1,403,500	24.62	25.73	24.58	70,400	57,200	0.4
02/02/2021	24.62	1,285,700	24.58	25.04	23.62	138,200	87,400	1.6
01/02/2021	24.58	1,692,000	24.96	25.04	23.81	575,900	65,900	16.3
29/01/2021	24.96	2,012,500	24.31	25.50	23.50	126,700	167,200	-1.3
28/01/2021	24.31	1,703,900	26.11	26.11	24.31	161,900	154,400	0.2
27/01/2021	26.11	2,334,500	26.04	27.07	25.42	710,900	24,100	23.7
26/01/2021	26.04	2,166,300	27.04	27.65	25.96	16,700	157,700	-4.9
25/01/2021	27.04	4,556,300	26.08	27.23	25.81	518,900	147,000	13.1
22/01/2021	26.08	2,377,700	25.12	26.19	25.04	503,100	116,400	13.0
21/01/2021	25.12	1,535,800	24.42	25.65	24.00	30,500	262,400	-7.4
20/01/2021	24.42	739,400	24.50	24.81	23.35	354,700	456,500	-3.2
19/01/2021	24.50	2,151,600	25.35	25.73	23.58	895,900	390,900	16.0
18/01/2021	25.35	990,300	25.81	25.84	24.16	809,000	864,800	-1.9
15/01/2021	25.81	1,341,800	25.31	26.11	25.31	140,800	451,600	-10.4
14/01/2021	25.31	1,556,800	25.35	25.73	24.81	84,700	535,000	-14.8
13/01/2021	25.35	2,259,200	26.11	26.11	24.88	5,300	391,100	-12.8
12/01/2021	26.11	1,055,700	26.42	26.73	25.73	200,800	371,200	-5.4
11/01/2021	26.42	2,178,100	25.35	27.04	25.27	11,200	282,800	-9.4
08/01/2021	25.35	1,062,100	25.65	25.73	25	58,000	147,100	-3.0
07/01/2021	25.65	1,689,500	24.46	25.88	24.04	367,800	125,400	7.9
06/01/2021	24.46	2,515,300	22.89	24.46	22.96	23,700	153,200	-4.1
05/01/2021	22.89	1,154,300	22.85	22.89	22.62	59,800	103,700	-1.3
04/01/2021	22.85	1,146,500	22.66	22.93	22.50	12,700	3,500	0.3
31/12/2020	22.66	717,290	22.70	22.73	22.54	1,190	30,490	-0.9
30/12/2020	22.70	1,008,750	22.66	23.35	22.66	147,230	3,810	4.1
29/12/2020	22.66	1,996,070	22.35	22.96	22.27	429,300	41,690	11.4
28/12/2020	22.35	973,950	22.43	22.58	22.27	10,340	73,240	-1.8
25/12/2020	22.43	799,070	22.47	22.47	22.08	25,580	213,750	-5.5
24/12/2020	22.47	1,004,380	22.66	22.73	22.12	200,020	192,090	0.2
23/12/2020	22.66	1,163,910	22.54	22.85	22.47	535,790	411,390	3.7
22/12/2020	22.54	1,439,500	22.54	22.58	22.27	297,730	104,320	5.6
21/12/2020	22.54	1,453,940	22.54	22.58	22.43	868,100	150,000	21.1
18/12/2020	22.54	1,251,860	22.27	22.58	22.20	1,527,100	1,108,030	12.3
17/12/2020	22.27	1,693,830	22.43	22.43	21.89	524,580	165,250	10.4
16/12/2020	22.43	1,129,150	22.43	22.58	22.39	300,010	183,510	3.4
15/12/2020	22.43	878,540	22.39	22.50	22.24	35,000	17,200	0.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 4.53%
14/12/2020	22.39	1,695,760	22.24	22.62	22.24	110,050	620,508	-14.9
11/12/2020	22.23	999,170	22.23	22.31	22.01	40,000	340,720	-8.8
10/12/2020	22.23	1,088,230	22.16	22.31	22.01	1,290	194,970	-5.7
09/12/2020	22.16	1,187,750	22.04	22.31	21.89	88,720	267,410	-5.2
08/12/2020	22.04	1,320,820	22.08	22.08	21.85	224,840	352,310	-3.7
07/12/2020	22.08	907,640	22.31	22.38	21.85	105,010	137,850	-1.0
04/12/2020	22.31	1,142,790	22.35	22.38	22.16	201,810	385,940	-5.4
03/12/2020	22.35	702,320	22.31	22.50	22.16	100,200	197,900	-2.9
02/12/2020	22.31	1,553,430	22.08	22.38	21.78	4,470	800,760	-23.2
01/12/2020	22.08	879,300	21.78	22.08	21.21	144,170	108,380	1.0
30/11/2020	21.78	1,038,730	21.67	22.04	21.70	43,140	382,130	-9.8
27/11/2020	21.67	788,600	21.48	21.74	21.48	1,165,965	1,194,025	-0.8
26/11/2020	21.48	798,660	21.44	21.51	21.29	180	149,020	-4.2
25/11/2020	21.44	643,960	21.48	21.55	21.33	100	1,000	-0.0
24/11/2020	21.48	611,200	21.63	21.63	21.40	11,940	0	0.3
23/11/2020	21.63	827,390	21.51	21.63	21.40	231,800	0	6.6
20/11/2020	21.51	1,378,430	21.25	21.51	20.80	120,900	300,000	-5.0
19/11/2020	21.25	1,052,400	21.59	21.67	21.25	50,000	384,080	-9.4
18/11/2020	21.59	756,180	21.63	21.67	21.48	206,210	169,440	1.1
17/11/2020	21.63	920,260	21.48	21.70	21.44	210,210	83,350	3.6
16/11/2020	21.48	667,990	21.48	21.51	21.29	553,120	596,050	-1.2
13/11/2020	21.48	618,680	21.33	21.51	21.25	305,750	100,000	5.8
12/11/2020	21.33	529,740	21.25	21.40	21.14	31,060	9,100	0.6
11/11/2020	21.25	1,230,890	20.64	21.29	20.53	240,360	251,960	-0.4
10/11/2020	20.64	827,500	20.61	20.68	20.49	47,610	18,170	0.8
09/11/2020	20.61	999,580	20.57	20.61	20.42	295,120	224,470	3.9
06/11/2020	20.57	619,210	20.64	20.64	20.42	85,470	110,380	-0.7
05/11/2020	20.64	607,940	20.49	20.72	20.42	23,620	16,840	0.2
04/11/2020	20.49	946,310	20.57	20.80	20.42	28,430	45,770	-0.5
03/11/2020	20.57	789,040	20.49	20.57	20.38	37,190	1,000	1.0
02/11/2020	20.49	570,640	20.57	20.64	20.42	6,620	0	0.2
30/10/2020	20.57	897,230	20.42	20.57	20.34	94,010	144,930	-1.4
29/10/2020	20.42	1,018,740	20.27	20.42	20.19	53,130	2,610	1.4
28/10/2020	20.27	1,241,080	20.19	20.46	20.08	50,060	188,260	-3.7
27/10/2020	20.19	620,590	20.23	20.34	20.00	6,900	91,100	-2.2
26/10/2020	20.23	824,140	20.23	20.34	20.00	29,090	94,200	-1.7
23/10/2020	20.23	476,190	20.08	20.27	20.00	2,000	89,670	-2.3
22/10/2020	20.08	470,050	20.27	20.27	19.96	320	92,720	-2.5
21/10/2020	20.27	806,540	20.46	20.72	20.27	910,130	609,150	8.2
20/10/2020	20.46	252,870	20.42	20.46	20.19	5,590	45,500	-1.1
19/10/2020	20.42	1,196,010	20.08	20.49	20.08	187,560	352,400	-4.4
16/10/2020	20.08	916,060	20.04	20.15	19.96	208,530	6,990	5.3
15/10/2020	20.04	753,280	20.04	20.19	19.96	16,860	1,560	0.4
14/10/2020	20.04	455,860	20.12	20.12	20.00	114,790	123,000	-0.2
13/10/2020	20.12	648,230	20.04	20.12	19.96	4,450	4,200	0.0
12/10/2020	20.04	842,900	20.15	20.15	19.81	37,850	1,410	1.0
09/10/2020	20.15	867,790	20.04	20.15	19.89	6,610	112,240	-2.8
08/10/2020	20.04	848,360	20.08	20.15	19.96	3,510	0	0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-19)	-4.90	-13.50%	37,565,500	-3,461,500	-116.6	31.20 36.30 31.70
2 tháng (2025-10-20)	-4.55	-12.66%	93,714,500	-5,587,100	-191.8	31.20 39.90 31.70
3 tháng (2025-09-22)	-5.48	-14.86%	172,281,700	-2,676,300	-63.5	31.20 39.90 31.70
6 tháng (2025-06-23)	-1.77	-5.34%	412,770,000	-166,209	-1.2	31.20 43.07 31.70
12 tháng (2024-12-24)	-0.88	-2.74%	769,345,000	-651,396	-545.6	23.47 43.07 31.70
24 tháng (2024-01-02)	-1.32	-4.04%	1,357,448,800	3,180,185	-286.7	23.47 43.07 31.70
36 tháng (2023-01-04)	3.86	14%	1,932,527,500	-9,212,703	-644.4	20.26 43.07 31.70
60 tháng (2021-01-14)	6.09	24.08%	3,559,232,800	-10,559,052	-1,726.0	15.52 56.62 31.70

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH