Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2015	7.93	149,310	7.62	7.97	7.62	2,000	18,000	-0.3
08/09/2015	7.62	55,930	7.54	7.62	7.58	0	0	0
07/09/2015	7.54	210	7.58	7.58	7.54	0	0	0
04/09/2015	7.58	2,450	7.58	7.62	7.58	0	0	0
03/09/2015	7.58	10,340	7.62	7.62	7.58	0	0	0
01/09/2015	7.62	56,390	7.58	7.62	7.54	0	0	0
31/08/2015	7.58	19,310	7.58	7.58	7.50	0	0	0
28/08/2015	7.58	12,620	7.58	7.58	7.58	9,160	0	0.2
27/08/2015	7.58	7,250	7.54	7.58	7.50	0	0	0
26/08/2015	7.54	4,350	7.58	7.58	7.54	0	0	0
25/08/2015	7.58	2,280	7.58	7.58	7.04	1,300,000	1,300,000	0
24/08/2015	7.58	0	7.58	7.58	7.58	0	0	0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 1.89%
21/08/2015	7.58	0	7.51	7.58	7.58	0	0	0
20/08/2015	7.51	80,210	7.51	7.51	7.35	0	49,240	-0.9
19/08/2015	7.51	46,470	7.51	7.51	7.47	0	0	0
18/08/2015	7.51	8,160	7.55	7.55	7.47	1,003,160	1,000,000	0.1
17/08/2015	7.55	5,640	7.55	7.55	7.35	0	0	0
14/08/2015	7.55	13,500	7.51	7.55	7.51	13,500	0	0.3
13/08/2015	7.51	86,520	7.47	7.55	7.43	21,570	0	0.4
12/08/2015	7.47	46,890	7.62	7.62	7.43	1,850	0	0.0
11/08/2015	7.62	43,730	7.62	7.62	7.51	36,780	0	0.7
10/08/2015	7.62	133,930	7.55	7.66	7.55	90,500	0	1.8
07/08/2015	7.55	83,370	7.51	7.55	7.51	45,140	0	0.9
06/08/2015	7.51	8,040	7.51	7.55	7.47	0	0	0
05/08/2015	7.51	149,390	7.47	7.51	7.47	51,790	0	1.0
04/08/2015	7.47	33,290	7.39	7.47	7.43	10,450	0	0.2
03/08/2015	7.39	29,540	7.31	7.47	7.35	2,730	0	0.1
31/07/2015	7.31	22,780	7.43	7.47	7.31	2,050	0	0.0
30/07/2015	7.43	43,950	7.35	7.43	7.24	0	0	0
29/07/2015	7.35	56,500	7.28	7.39	7.31	0	0	0
28/07/2015	7.28	14,300	7.47	7.47	7.28	0	0	0
27/07/2015	7.47	23,650	7.47	7.47	7.28	0	0	0
24/07/2015	7.47	65,020	7.43	7.47	7.31	0	0	0
23/07/2015	7.43	10,450	7.47	7.47	7.31	0	0	0
22/07/2015	7.47	17,620	7.31	7.47	7.31	0	0	0
21/07/2015	7.31	13,760	7.31	7.47	7.28	0	50	-0.0
20/07/2015	7.31	7,980	7.31	7.31	7.24	1,500,000	1,500,000	0
17/07/2015	7.31	0	7.31	7.31	7.31	700,000	700,000	0
16/07/2015	7.31	610	7.20	7.31	7.16	0	0	0
15/07/2015	7.20	730	7.24	7.24	7.16	0	50	-0.0
14/07/2015	7.24	3,010	7.20	7.24	7.08	0	0	0
13/07/2015	7.20	4,650	7.43	7.43	7.20	0	0	0
10/07/2015	7.43	20	7.24	7.43	7.43	0	0	0
09/07/2015	7.24	3,220	7.24	7.47	7.24	0	0	0
08/07/2015	7.24	810	7.31	7.47	7.24	0	0	0
07/07/2015	7.31	50,080	7.58	7.58	7.31	0	0	0
06/07/2015	7.58	120	7.58	7.58	7.51	0	0	0
03/07/2015	7.58	3,050	7.43	7.70	7.58	0	0	0
02/07/2015	7.43	11,810	7.31	7.47	7.31	0	0	0
01/07/2015	7.31	26,100	7.31	7.31	7.24	0	1,000	-0.0
30/06/2015	7.31	39,240	7.31	7.31	7.24	0	0	0
29/06/2015	7.31	67,320	7.28	7.35	7.24	0	0	0
26/06/2015	7.28	47,290	7.28	7.31	7.24	0	0	0
25/06/2015	7.28	23,250	7.20	7.28	7.20	0	500	-0.0
24/06/2015	7.20	25,150	7.31	7.31	7.20	0	0	0
23/06/2015	7.31	13,340	7.24	7.31	7.24	0	0	0
22/06/2015	7.24	39,920	7.05	7.24	7.05	0	0	0
19/06/2015	7.05	9,500	7.28	7.28	7.05	0	0	0
18/06/2015	7.28	8,100	7.31	7.31	7.28	0	0	0
17/06/2015	7.31	19,710	7.31	7.31	7.08	0	0	0
16/06/2015	7.31	4,900	7.35	7.35	7.16	0	0	0
15/06/2015	7.35	3,510	7.35	7.35	7.20	0	0	0
12/06/2015	7.35	20,100	7.28	7.35	7.28	0	0	0
11/06/2015	7.28	11,450	7.39	7.39	7.20	0	0	0
10/06/2015	7.39	7,100	7.39	7.39	7.24	0	0	0
09/06/2015	7.39	68,810	7.31	7.39	7.31	0	0	0
08/06/2015	7.31	24,550	7.31	7.31	7.12	0	2,000,000	-40
05/06/2015	7.31	15,120	7.31	7.31	7.20	0	0	0
04/06/2015	7.31	8,560	7.31	7.31	7.16	0	0	0
03/06/2015	7.31	29,950	7.28	7.31	7.12	0	17,250	-0.3
02/06/2015	7.28	3,410	7.16	7.28	7.12	0	0	0
01/06/2015	7.16	10,540	7.31	7.31	7.16	0	0	0
29/05/2015	7.31	11,580	7.43	7.43	7.20	0	0	0
28/05/2015	7.43	45,720	7.35	7.43	7.35	16,220	0	0.3
27/05/2015	7.35	4,200	7.47	7.47	7.31	3,000	0	0.1
26/05/2015	7.47	2,100	7.51	7.51	7.47	1,000	0	0.0
25/05/2015	7.51	610	7.43	7.51	7.51	0	0	0
22/05/2015: Cổ tức tiền mặt tỉ lệ: 2.71%
22/05/2015	7.43	36,000	7.25	7.51	7.35	0	10,000	-0.2
21/05/2015	7.25	26,030	7.40	7.40	7.21	0	0	0
20/05/2015	7.40	41,960	7.36	7.40	7.17	0	0	0
19/05/2015	7.36	18,200	7.29	7.36	7.29	0	10,500	-0.2
18/05/2015	7.29	7,860	7.40	7.44	7.29	0	0	0
15/05/2015	7.40	5,100	7.32	7.40	7.21	0	0	0
14/05/2015	7.32	6,210	7.32	7.32	7.06	0	0	0
13/05/2015	7.32	5,070	7.51	7.51	7.32	0	0	0
12/05/2015	7.51	720	7.59	7.59	7.25	0	0	0
11/05/2015	7.59	2,820	7.59	7.59	7.29	0	0	0
08/05/2015	7.59	78,260	7.59	7.63	7.59	75,000	0	1.5
07/05/2015	7.59	308,590	7.10	7.59	7.36	244,310	0	4.8
06/05/2015	7.10	29,230	7.10	7.17	7.10	7,300	0	0.1
05/05/2015	7.10	15,480	7.10	7.21	6.87	4,390	0	0.1
04/05/2015	7.10	75,210	7.48	7.48	7.06	19,000	0	0.4
27/04/2015	7.48	9,330	7.55	7.55	7.21	0	0	0
24/04/2015	7.55	84,340	7.40	7.55	7.36	53,270	0	1.0
23/04/2015	7.40	36,400	7.40	7.51	7.40	12,890	0	0.3
22/04/2015	7.40	231,130	7.63	7.63	7.40	219,160	12,000	4.1
21/04/2015	7.63	241,490	7.63	7.67	7.59	208,000	0	4.2
20/04/2015	7.63	207,690	7.59	7.70	7.59	156,100	0	3.1
17/04/2015	7.59	1,369,400	7.59	7.70	7.55	1,098,460	0	22.0
16/04/2015	7.59	259,420	7.40	7.63	7.21	256,490	0	5.1

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.60	2.59%	52,275,300	-1,860,600	-48.1	23.15 29.15 24.10
2 tháng (2026-07-20)	0.05	0.21%	104,983,700	-13,146,300	-294.5	20 29.15 24.10
3 tháng (2026-06-22)	-2.85	-10.71%	141,167,900	-12,728,400	-283.8	20 29.15 24.10
6 tháng (2026-03-23)	-2.15	-8.30%	308,322,300	-16,982,700	-394.8	20 30.46 24.10
12 tháng (2025-09-23)	-11.31	-32.26%	693,544,600	-38,926,600	-1,000.8	20 39.15 24.10
24 tháng (2024-09-30)	-13.11	-35.57%	1,405,287,500	-43,331,597	-1,550.8	20 42.25 24.10
36 tháng (2023-10-04)	-5.42	-18.57%	2,081,309,200	-24,058,702	-704.9	20 42.25 24.10
60 tháng (2021-10-14)	-11.86	-33.31%	3,709,740,500	-32,632,133	-1,879.9	15.22 55.55 24.10

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH