Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	17.18	328,010	17.46	17.46	17.12	0	0	0
20/11/2018	17.46	205,990	17.55	17.61	17.30	200,000	200,000	0
19/11/2018	17.55	215,630	17.39	17.55	17.18	0	0	0
16/11/2018	17.39	210,720	16.93	17.42	16.93	0	0	0
15/11/2018	16.93	167,550	17.18	17.18	16.87	200,000	200,000	0
14/11/2018	17.18	260,410	17.18	17.30	16.87	0	0	0
13/11/2018	17.18	259,170	17.36	17.36	16.57	0	0	0
12/11/2018	17.36	394,310	17.42	17.42	16.93	0	0	0
09/11/2018	17.42	209,760	17.61	17.67	17.36	0	0	0
08/11/2018	17.61	156,960	17.52	17.76	17.52	0	0	0
07/11/2018	17.52	344,570	17.52	17.52	17.30	0	0	0
06/11/2018	17.52	343,170	17.55	17.73	17.18	0	0	0
05/11/2018	17.55	332,710	17.46	17.55	17.18	0	0	0
02/11/2018	17.46	347,830	17.36	17.79	17.36	0	0	0
01/11/2018	17.36	317,390	17.67	17.79	17.30	0	0	0
31/10/2018	17.67	400,740	16.81	17.79	16.93	0	0	0
30/10/2018	16.81	222,100	16.72	16.93	16.60	0	0	0
29/10/2018	16.72	617,700	17.49	17.49	16.57	826,813	826,813	0
26/10/2018	17.49	234,340	17.82	18.10	17.49	0	0	0
25/10/2018	17.82	591,920	18.28	18.28	17.24	0	0	0
24/10/2018	18.28	258,650	18.71	18.77	18.10	0	0	0
23/10/2018	18.71	570,550	19.14	19.20	18.13	0	0	0
22/10/2018	19.14	808,570	18.90	19.48	19.08	322,630	322,630	0
19/10/2018	18.90	326,350	19.02	19.02	18.62	17,410	0	0.5
18/10/2018	19.02	272,370	19.14	19.20	18.84	16,140	0	0.5
17/10/2018	19.14	542,010	18.84	19.20	18.84	0	0	0
16/10/2018	18.84	261,640	18.68	18.84	18.59	61,130	74,410	-0.4
15/10/2018	18.68	492,510	18.77	18.99	18.47	121,890	138,020	-0.5
12/10/2018	18.77	869,720	18.50	18.96	18.10	0	0	0
11/10/2018	18.50	1,222,770	19.88	19.88	18.50	29,370	33,500	-0.1
10/10/2018	19.88	357,120	20.12	20.19	19.82	0	0	0
09/10/2018	20.12	892,670	19.88	20.49	19.94	0	0	0
08/10/2018	19.88	554,790	19.51	19.94	19.39	206,249	200,009	0.2
05/10/2018	19.51	403,520	19.63	19.94	19.51	0	0	0
04/10/2018	19.63	461,430	19.51	19.69	19.45	255,550	254,900	0.0
03/10/2018	19.51	581,410	19.66	19.69	19.45	0	6,240	-0.2
02/10/2018	19.66	619,470	20.03	20.06	19.63	28,300	28,300	0
01/10/2018	20.03	760,440	20.00	20.31	19.94	42,283	42,933	-0.0
28/09/2018	20.00	1,681,490	19.63	20.49	19.76	0	0	0
27/09/2018	19.63	361,450	19.51	19.69	19.42	0	0	0
26/09/2018	19.51	604,940	19.51	19.94	19.33	0	0	0
25/09/2018	19.51	508,270	19.82	19.85	19.51	0	0	0
24/09/2018	19.82	395,530	19.88	20.06	19.66	0	0	0
21/09/2018	19.88	765,880	19.88	20.19	19.45	0	0	0
20/09/2018	19.88	1,194,620	19.54	20.00	19.51	306,240	0	9.9
19/09/2018	19.54	1,107,700	19.48	19.76	19.42	250,010	250,000	0.0
18/09/2018	19.48	1,352,550	18.96	19.54	18.90	238,990	238,990	0
17/09/2018	18.96	831,080	18.77	19.14	18.77	0	10	-0.0
14/09/2018	18.77	328,900	18.90	19.02	18.71	1,997,670	1,995,010	0.1
13/09/2018	18.90	398,610	18.84	19.08	18.68	0	0	0
12/09/2018	18.84	278,280	19.02	19.23	18.84	0	0	0
11/09/2018	19.02	505,220	18.81	19.20	18.84	2,015,432	2,018,062	-0.1
10/09/2018	18.81	298,060	18.59	18.81	18.50	0	0	0
07/09/2018	18.59	144,180	18.47	18.59	18.31	0	0	0
06/09/2018	18.47	201,230	18.41	18.53	18.22	0	40	-0.0
05/09/2018	18.41	389,000	18.59	18.68	18.28	0	0	0
04/09/2018	18.59	565,360	19.02	19.23	18.50	0	0	0
31/08/2018	19.02	640,110	19.57	19.57	19.02	0	0	0
30/08/2018	19.57	452,470	19.63	19.63	19.45	99,700	99,700	0
29/08/2018	19.63	687,900	19.45	19.88	19.20	0	0	0
28/08/2018	19.45	1,408,130	18.59	19.45	18.47	10	0	0.0
27/08/2018	18.59	539,000	18.59	18.62	18.41	0	0	0
24/08/2018	18.59	342,740	18.41	18.71	18.25	0	0	0
23/08/2018	18.41	407,020	18.68	18.71	18.41	0	0	0
22/08/2018	18.68	681,820	18.68	19.02	18.53	9,710	0	0.3
21/08/2018	18.68	977,600	18.04	18.77	17.61	0	0	0
20/08/2018	18.04	420,770	17.85	18.04	17.61	10	0	0.0
17/08/2018	17.85	279,230	17.92	18.07	17.70	0	9,710	-0.3
16/08/2018	17.92	230,200	17.92	17.92	17.58	0	0	0
15/08/2018	17.92	354,400	17.88	17.95	17.67	99,233	98,233	0.0
14/08/2018	17.88	389,750	17.82	17.98	17.76	121,170	121,160	0.0
13/08/2018	17.82	399,670	17.88	18.04	17.79	0	0	0
10/08/2018	17.88	163,400	18.19	18.25	17.85	0	1,000	-0.0
09/08/2018	18.19	345,870	17.82	18.28	17.92	0	0	0
08/08/2018	17.82	384,170	18.31	18.41	17.79	2,530	0	0.1
07/08/2018	18.31	255,520	18.34	18.38	18.10	0	0	0
06/08/2018	18.34	259,540	18.31	18.41	18.16	2,000	0	0.1
03/08/2018	18.31	323,570	18.59	18.74	18.28	247,350	249,880	-0.1
02/08/2018	18.59	204,580	18.71	18.71	18.16	50,000	50,000	0
01/08/2018	18.71	286,970	18.77	18.87	18.41	10,210	2,000	0.3
31/07/2018	18.77	692,960	18.22	19.02	18.13	0	0	0
30/07/2018	18.22	281,680	18.34	18.41	18.16	50,000	50,000	0
27/07/2018	18.34	166,500	18.10	18.47	17.79	0	10,500	-0.3
26/07/2018	18.10	141,990	18.50	18.50	18.10	0	10	-0.0
25/07/2018	18.50	1,052,380	18.41	19.02	18.22	0	0	0
24/07/2018	18.41	154,410	18.10	18.47	17.79	0	0	0
23/07/2018	18.10	468,880	18.87	18.87	18.10	0	0	0
20/07/2018	18.87	193,490	19.02	19.02	18.59	0	0	0
19/07/2018	19.02	452,230	18.71	19.14	18.22	0	0	0
18/07/2018	18.71	305,970	18.41	18.71	18.16	0	110	-0.0
17/07/2018	18.41	375,210	18.28	18.47	18.04	0	0	0
16/07/2018	18.28	544,960	17.92	18.34	17.73	0	0	0
13/07/2018	17.92	295,880	17.46	17.92	17.36	0	0	0
12/07/2018	17.46	391,500	17.18	17.73	17.06	1,340	0	0.0
11/07/2018	17.18	272,830	17.76	17.76	17.12	220	0	0.0
10/07/2018	17.76	196,350	17.79	18.01	17.55	0	0	0
09/07/2018	17.79	410,090	17.49	17.92	17.49	0	1,310	-0.0
06/07/2018	17.49	395,400	17.36	17.67	16.93	86,320	86,570	-0.0
05/07/2018	17.36	425,750	17.30	17.49	16.87	0	0	0
04/07/2018	17.30	459,830	16.57	17.30	16.32	0	0	0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.75	-4.45%	28,405,600	-2,642,800	-102.8	37 40.70 37.55
2 tháng (2024-09-23)	-4.25	-10.17%	64,063,300	-7,387,300	-287.9	37 42.40 37.55
3 tháng (2024-08-26)	-3.10	-7.63%	87,651,300	-2,424,200	-83.9	37 42.40 37.55
6 tháng (2024-05-27)	-5.85	-13.49%	230,811,800	-6,951,947	-247.6	37 45 37.55
12 tháng (2023-11-28)	0.77	2.09%	605,081,800	13,276,262	610.6	35.30 45.38 37.55
24 tháng (2022-12-05)	8.48	29.18%	1,177,248,600	10,213,047	530.2	22.40 45.38 37.55
36 tháng (2021-12-08)	-14.40	-27.72%	2,069,518,000	52,251,817	1,944.5	17.16 62.61 37.55
60 tháng (2019-12-19)	19.35	106.28%	3,017,244,130	-4,248,710	-907.7	12.71 62.61 37.55

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH