Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/06/2016	9.20	143,510	9.20	9.24	9.08	95,720	56,720	0.9
02/06/2016	9.16	128,560	9.20	9.24	9.12	0	0	0
01/06/2016	9.20	149,890	9.20	9.20	9.12	500,000	500,000	0
31/05/2016	9.20	215,820	9.24	9.28	9.16	0	0	0
30/05/2016	9.20	213,200	9.32	9.44	9.20	0	30,270	-0.7
27/05/2016	9.32	162,950	9.24	9.32	9.20	0	2,940	-0.1
26/05/2016	9.28	169,690	9.24	9.28	9.16	0	0	0
25/05/2016	9.28	167,420	9.28	9.36	9.24	543,330	504,370	0.9
24/05/2016	9.28	206,050	9.32	9.40	9.28	101,740	0	2.4
23/05/2016	9.28	155,060	9.16	9.32	9.16	13,500	1,500	0.3
20/05/2016	9.20	207,500	9.36	9.40	9.20	0	20,000	-0.5
19/05/2016	9.32	170,310	9.32	9.44	9.32	0	0	0
18/05/2016	9.40	206,670	9.48	9.52	9.32	1,000,000	1,034,940	-0.8
17/05/2016	9.48	350,650	9.52	9.52	9.32	1,056,000	1,078,000	-0.5
16/05/2016	9.48	187,380	9.44	9.52	9.40	1,086,000	1,068,940	0.4
13/05/2016	9.44	244,830	9.40	9.48	9.32	162,000	141,400	0.5
12/05/2016	9.40	284,590	9.28	9.48	9.28	307,800	292,080	0.4
11/05/2016	9.28	191,400	9.32	9.36	9.20	1,490,000	1,575,230	-2.0
10/05/2016	9.32	246,530	9.32	9.48	9.28	272,870	234,570	0.9
09/05/2016	9.40	168,280	9.48	9.64	9.36	8,690	30,200	-0.5
06/05/2016	9.56	311,310	9.44	9.64	9.40	122,000	120,000	0.0
05/05/2016	9.48	297,470	9.20	9.48	9.20	0	72,360	-1.7
04/05/2016	9.28	156,760	9.20	9.28	9.16	0	8,690	-0.2
29/04/2016	9.28	274,110	9.12	9.36	9.08	0	2,000	0.0
28/04/2016	9.20	246,310	9.08	9.24	9.04	0	0	0
27/04/2016	9.08	152,370	9.12	9.12	9.00	135,000	135,000	0
26/04/2016	9.12	136,500	9.00	9.12	8.93	0	0	0
25/04/2016	9.04	118,810	8.97	9.08	8.97	0	0	0
22/04/2016	9.00	124,050	8.89	9.00	8.85	0	0	0
21/04/2016	8.85	75,160	8.85	8.93	8.85	0	0	0
20/04/2016	8.85	80,180	8.89	8.93	8.81	2,000,000	2,000,000	0
19/04/2016	8.85	101,790	8.93	8.97	8.85	0	0	0
15/04/2016	8.97	133,880	8.93	9.04	8.89	0	0	0
14/04/2016	8.93	156,540	8.97	9.08	8.93	0	0	0
13/04/2016	9.00	197,470	9.00	9.12	8.93	0	0	0
12/04/2016	8.97	183,950	9.08	9.12	8.93	0	0	0
11/04/2016	9.04	223,930	8.85	9.16	8.81	3,100	0	0.1
08/04/2016	8.85	249,030	8.73	8.85	8.65	0	0	0
07/04/2016	8.69	183,670	8.85	8.89	8.69	0	0	0
06/04/2016	8.85	143,390	8.73	8.93	8.73	0	3,100	-0.1
05/04/2016	8.85	163,610	8.69	8.85	8.65	9,280	0	0.2
04/04/2016	8.77	180,810	8.69	8.81	8.61	30,000	0	0.7
01/04/2016	8.69	169,200	8.93	8.93	8.69	20	0	0.0
31/03/2016	9.00	162,290	9.20	9.24	9.00	0	3,980	-0.1
30/03/2016	9.20	126,590	9.24	9.32	9.16	110,000	95,200	0.4
29/03/2016	9.24	91,390	9.28	9.28	9.20	0	0	0
28/03/2016	9.32	105,180	9.16	9.32	9.16	0	0	0
25/03/2016	9.16	96,590	9.16	9.24	9.12	0	0	0
24/03/2016	9.16	183,120	9.24	9.32	9.16	301,260	281,590	0.5
23/03/2016: Cổ tức tiền mặt tỉ lệ: 4.73%
23/03/2016	9.24	99,890	9.32	9.32	9.16	150,590	140,150	0.2
22/03/2016	9.17	330,050	9.10	9.17	9.06	0	0	0
21/03/2016	9.10	150,930	9.14	9.14	9.06	3,000	69,290	-1.5
18/03/2016	9.06	142,130	9.10	9.17	9.06	0	10,940	-0.3
17/03/2016	9.14	108,120	9.14	9.14	9.02	0	0	0
16/03/2016	9.02	120,860	9.14	9.17	9.02	67,000	70,000	-0.1
15/03/2016	9.14	101,980	9.14	9.14	9.06	0	0	0
14/03/2016	9.17	102,210	9.17	9.21	9.06	0	0	0
11/03/2016	9.21	139,990	9.25	9.25	9.17	47,000	0	1.1
10/03/2016	9.17	81,690	9.17	9.21	9.10	0	0	0
09/03/2016	9.17	101,330	9.17	9.17	9.10	0	0	0
08/03/2016	9.17	104,410	9.21	9.25	9.06	185,000	232,000	-1.1
07/03/2016	9.21	105,250	9.21	9.33	9.17	0	0	0
04/03/2016	9.33	162,820	9.29	9.37	9.25	0	0	0
03/03/2016	9.29	184,570	9.29	9.41	9.25	0	0	0
02/03/2016	9.41	286,590	9.10	9.41	9.10	0	0	0
01/03/2016	9.10	255,850	8.98	9.14	8.90	0	0	0
29/02/2016	8.98	139,290	9.06	9.06	8.86	0	0	0
26/02/2016	9.06	166,760	8.90	9.06	8.90	0	0	0
25/02/2016	8.90	166,340	9.10	9.14	8.90	0	0	0
24/02/2016	9.14	150,620	9.10	9.14	9.02	0	0	0
23/02/2016	9.10	182,330	9.14	9.17	9.06	21,710	0	0.5
22/02/2016	9.10	144,520	9.14	9.17	9.10	0	0	0
19/02/2016	9.14	126,140	9.25	9.25	9.14	0	0	0
18/02/2016	9.29	120,670	9.29	9.33	9.17	20,000	21,710	0.0
17/02/2016	9.29	106,320	9.25	9.29	9.17	0	0	0
16/02/2016	9.29	199,630	9.17	9.29	9.17	124,460	0	3.0
15/02/2016	9.21	121,010	9.17	9.21	9.06	29,540	20,000	0.2
05/02/2016	9.17	95,380	9.14	9.17	9.10	0	0	0
04/02/2016	9.14	92,250	9.06	9.14	9.06	0	0	0
03/02/2016	9.10	185,110	9.14	9.14	8.98	0	154,000	-3.6
02/02/2016	9.17	100,520	9.14	9.21	9.10	0	0	0
01/02/2016	9.14	119,670	9.21	9.29	9.10	30,000	0	0.7
29/01/2016	9.29	152,200	9.17	9.29	9.10	0	0	0
28/01/2016	9.21	187,830	9.14	9.33	9.14	0	0	0
27/01/2016	9.17	170,130	8.94	9.17	8.94	0	30,000	-0.7
26/01/2016	8.94	100,180	9.06	9.10	8.94	500	0	0.0
25/01/2016	9.14	283,910	8.90	9.14	8.86	0	0	0
22/01/2016	8.90	268,220	8.90	8.90	8.82	0	0	0
21/01/2016	8.86	102,650	8.86	8.90	8.82	1,100	500	0.0
20/01/2016	8.82	100,010	8.86	8.90	8.79	0	0	0
19/01/2016	8.90	160,440	8.79	8.94	8.79	0	0	0
18/01/2016	8.79	201,020	8.90	8.90	8.75	0	100	0.0
15/01/2016	8.94	103,850	9.10	9.14	8.94	0	1,000	0.0
14/01/2016	9.10	121,400	9.14	9.17	9.06	1,000	0	0.0
13/01/2016	9.17	147,710	9.14	9.21	9.10	0	0	0
12/01/2016	9.17	336,060	8.79	9.21	8.75	2,000	0	0.0
11/01/2016	8.82	119,260	8.79	8.82	8.71	0	1,000	0.0
08/01/2016	8.82	99,190	8.86	8.90	8.82	0	0	0
07/01/2016	8.90	102,300	8.90	8.94	8.82	0	2,000	0.0
06/01/2016	8.98	171,200	8.79	8.98	8.75	0	0	0

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-14)	-2.55	-10.74%	33,789,300	-4,820,496	-69.2	20.90 24.10 20.90
2 tháng (2026-08-17)	-2.55	-10.74%	72,020,000	-3,828,896	-43.3	20.90 25.70 20.90
3 tháng (2026-07-16)	-3.60	-14.52%	124,470,700	-14,469,596	-273.3	20 25.70 20.90
6 tháng (2026-04-17)	-6.81	-24.31%	241,972,500	-18,455,896	-378.1	20 28.01 20.90
12 tháng (2025-10-20)	-14.07	-39.89%	610,279,800	-41,419,396	-1,072.0	20 39.15 20.90
24 tháng (2024-10-24)	-13.31	-38.57%	1,337,783,400	-36,862,693	-1,290.1	20 42.25 20.90
36 tháng (2023-10-30)	-7.31	-25.64%	1,978,458,100	-18,411,298	-505.6	20 42.25 20.90
60 tháng (2021-11-09)	-25.62	-54.72%	3,505,440,300	3,356,085	-88.6	15.22 55.55 20.90

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH