Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/07/2018	16.57	280,320	17.24	17.24	16.57	0	0	0
02/07/2018	17.24	565,370	17.18	17.24	16.57	0	0	0
29/06/2018	17.18	348,430	17.24	17.24	16.87	0	0	0
28/06/2018	17.24	431,580	17.18	17.24	16.75	110	0	0.0
27/06/2018	17.18	437,360	17.42	17.42	17.06	0	0	0
26/06/2018	17.42	767,130	17.42	17.49	16.93	0	0	0
25/06/2018	17.42	788,690	17.18	17.49	17.24	0	0	0
22/06/2018	17.18	291,730	17.12	17.61	16.87	3,750	100	0.1
21/06/2018	17.12	478,730	17.70	17.70	16.87	0	0	0
20/06/2018	17.70	372,880	17.70	17.85	17.06	200,000	200,000	0
19/06/2018	17.70	1,194,750	18.28	18.28	17.03	31,000	3,750	0.9
18/06/2018	18.28	586,890	18.65	18.71	18.10	0	0	0
15/06/2018	18.65	169,670	18.71	18.71	18.34	0	0	0
14/06/2018	18.71	368,550	18.41	18.84	18.22	0	31,000	-0.9
13/06/2018	18.41	477,390	18.96	19.20	18.41	0	0	0
12/06/2018	18.96	484,690	18.84	19.02	18.10	112,070	93,250	0.6
11/06/2018	18.84	267,150	18.77	19.33	18.44	0	0	0
08/06/2018	18.77	243,980	19.45	19.45	18.71	20	0	0.0
07/06/2018	19.45	426,880	19.57	19.57	18.77	1,520	18,820	-0.5
06/06/2018: Cổ tức tiền mặt tỉ lệ: 1.89% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.25 (Volume + 11.25%, Ratio=0.11)
06/06/2018	19.57	441,420	18.51	19.73	18.71	0	0	0
05/06/2018	18.51	765,050	17.30	18.51	17.82	200	20	0.0
04/06/2018	17.30	617,100	16.18	17.30	16.45	0	1,520	-0.0
01/06/2018	16.18	158,030	16.40	16.56	16.18	0	0	0
31/05/2018	16.40	274,920	15.77	16.42	15.77	0	200	-0.0
30/05/2018	15.77	377,440	16.34	16.34	15.77	350,000	350,000	0
29/05/2018	16.34	455,810	16.29	16.34	15.25	0	0	0
28/05/2018	16.29	1,045,070	17.00	17.00	15.82	0	0	0
25/05/2018	17.00	485,550	17.27	17.38	16.45	0	0	0
24/05/2018	17.27	330,080	17.88	18.04	17.19	282,530	282,530	0
23/05/2018	17.88	265,820	17.82	18.07	16.89	0	0	0
22/05/2018	17.82	288,330	18.54	18.54	17.27	28,700	0	1.0
21/05/2018	18.54	120,760	18.48	18.81	18.43	29,300	0	1.0
18/05/2018	18.48	201,400	18.65	18.65	17.93	23,550	0	0.8
17/05/2018	18.65	278,190	18.65	18.70	17.36	133,780	28,700	3.9
16/05/2018	18.65	217,050	18.65	18.76	18.10	82,000	29,300	2.0
15/05/2018	18.65	161,430	18.54	18.76	18.32	100,000	123,550	-0.8
14/05/2018	18.54	221,900	18.59	18.65	18.32	269,770	306,220	-1.2
11/05/2018	18.59	561,620	17.88	18.59	17.38	0	82,000	-2.7
10/05/2018	17.88	466,910	18.59	18.59	17.88	0	0	0
09/05/2018	18.59	326,910	18.84	18.84	18.29	244,000	244,000	0
08/05/2018	18.84	98,890	19.19	19.19	18.84	312,496	312,286	0.0
07/05/2018	19.19	185,510	19.19	19.19	18.65	0	0	0
04/05/2018	19.19	331,320	18.92	19.19	18.10	0	0	0
03/05/2018	18.92	639,480	19.47	19.47	18.12	155,630	155,840	-0.0
02/05/2018	19.47	270,650	19.74	19.74	18.37	441,500	441,500	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 (2024-08-21)	0.90	2.21%	27,305,300	4,488,600	184.7	40.65 42.15 41.60
2 tháng (2024-07-22)	0.60	1.46%	62,821,100	-223,801	-1.4	37.25 42.15 41.60
3 tháng (2024-06-24)	0.85	2.09%	117,589,300	4,386,099	208.3	37.25 44.10 41.60
6 tháng (2024-03-25)	-1.56	-3.61%	300,560,900	9,471,237	455.4	35.59 45.38 41.60
12 tháng (2023-09-26)	9.07	27.89%	649,013,900	28,744,946	1,196.5	29.96 45.38 41.60
24 tháng (2022-10-03)	14.18	51.74%	1,265,167,000	41,426,342	1,414.6	17.16 45.38 41.60
36 tháng (2021-10-06)	4.34	11.64%	2,259,087,800	19,235,942	-48.9	17.16 62.61 41.60
60 tháng (2019-10-17)	22.22	114.69%	2,974,391,900	4,838,974	-542.1	12.71 62.61 41.60

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH