Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	37.57	3,015,000	36.00	37.57	35.61	785,900	124,300	25.0
23/04/2024	35.13	3,279,800	36.10	36.30	35.13	1,002,900	1,710,800	-25.7
22/04/2024	36.20	3,083,800	35.71	36.30	35.42	193,000	802,900	-22.4
19/04/2024	35.13	4,698,600	36.10	36.54	34.88	842,500	1,033,000	-7.1
17/04/2024	37.08	2,793,700	38.44	38.44	37.08	381,200	660,100	-10.8
16/04/2024	38.35	4,053,500	38.83	38.83	36.98	700,200	247,100	17.4
15/04/2024	38.83	4,558,600	41.32	41.81	38.83	463,200	335,300	4.9
12/04/2024	41.71	2,144,800	41.81	41.81	41.08	149,200	29,200	5.1
11/04/2024	41.27	1,812,900	41.08	41.71	41.03	66,300	238,700	-7.3
10/04/2024	41.47	1,491,200	42.44	42.49	41.47	2,000	67,300	-2.8
09/04/2024	42.10	3,562,400	42.20	42.40	41.03	432,800	43,400	16.7
08/04/2024	42.10	2,449,600	42.54	43.18	41.96	728,600	83,500	28.1
05/04/2024	42.64	4,363,600	43.03	44.30	42.64	1,379,300	388,900	43.9
04/04/2024	43.47	4,316,400	43.42	44.74	42.88	1,128,400	150,900	43.6
03/04/2024	43.61	6,285,200	43.37	45.03	43.22	1,397,300	174,300	54.8
02/04/2024	43.37	3,330,800	42.69	43.37	42.20	649,900	175,700	20.8
01/04/2024	42.74	4,082,300	42.40	43.18	42.15	1,171,900	526,400	28.3
29/03/2024	42.30	2,303,500	42.74	42.88	42.25	106,500	250,100	-6.2
28/03/2024	42.74	2,822,000	43.61	43.61	42.40	244,100	441,800	-8.7
27/03/2024	43.13	2,984,900	43.61	43.61	42.64	460,500	231,200	10.2
26/03/2024	43.22	3,711,700	42.44	43.66	41.96	210,200	421,900	-9.3
25/03/2024	42.59	4,381,200	42.40	43.37	42.20	590,100	434,200	6.7
22/03/2024	42.40	4,160,300	42.35	42.88	41.86	446,900	519,100	-3.1
21/03/2024	42.25	3,427,600	42.25	42.93	41.57	28,900	575,700	-23.6
20/03/2024	41.76	3,240,300	41.37	41.76	40.64	433,200	660,500	-9.5
19/03/2024	40.98	3,574,200	41.86	42.15	40.98	983,500	518,700	19.7
18/03/2024	41.76	8,998,700	43.32	44.05	39.81	1,813,500	1,558,700	10.8
15/03/2024	42.79	5,211,800	43.42	43.81	40.54	630,500	1,063,000	-19.0
14/03/2024	43.52	4,184,600	43.52	43.57	42.44	881,300	422,700	20.4
13/03/2024	43.42	6,057,000	41.86	43.66	41.57	911,900	416,600	21.9
12/03/2024	41.47	5,982,100	40.88	41.81	40.59	1,208,800	514,700	29.3
11/03/2024	40.88	4,199,400	40.88	42.05	40.39	996,200	423,300	24.1
08/03/2024	40.88	6,649,600	42.25	42.25	40.79	1,568,700	1,770,200	-8.5
07/03/2024	41.86	5,086,100	41.61	42.40	41.37	1,533,100	1,364,400	7.2
06/03/2024	41.08	3,301,400	41.37	41.86	40.79	1,075,800	6,100	45.3
05/03/2024	41.42	5,504,700	41.71	42.40	41.27	762,800	186,500	24.5
04/03/2024	41.61	13,276,700	39.81	41.61	39.76	3,147,900	1,397,520	74.2
01/03/2024	38.93	3,456,200	38.83	38.98	38.35	484,968	633,400	-5.9
29/02/2024	38.64	8,044,000	37.57	38.74	37.22	1,498,900	66,800	56.4
28/02/2024	37.27	1,742,500	37.76	37.81	37.08	191,800	66,300	4.8
27/02/2024	37.57	2,350,100	36.59	37.76	36.59	477,800	101,700	14.5
26/02/2024	36.49	2,491,200	36.74	36.83	36.20	76,200	137,800	-2.3
23/02/2024	36.78	4,642,100	38.15	38.15	36.59	363,000	73,800	10.9
22/02/2024	38.05	1,393,800	37.96	38.30	37.96	147,200	15,636	5.1
21/02/2024	38.05	2,313,200	37.86	38.74	37.76	106,800	68,600	1.5
20/02/2024	38.00	1,907,000	37.96	38.35	37.81	18,800	73,700	-2.1
19/02/2024	37.81	4,675,100	38.54	38.54	37.76	94,731	275,200	-7.0
16/02/2024	38.35	3,021,300	38.39	39.22	38.35	195,900	236,800	-1.7
15/02/2024	38.39	2,564,000	38.83	38.93	38.30	45,000	10,600	1.4
07/02/2024	38.83	3,298,200	39.13	39.13	38.30	42,400	205,600	-6.5
06/02/2024	38.88	3,050,200	38.64	39.32	38.54	1,172,100	105,847	42.7
05/02/2024	38.54	2,673,900	38.54	38.83	37.91	235,400	23,100	8.4
02/02/2024	38.54	6,374,600	38.10	40.00	38.10	699,000	439,987	10.4
01/02/2024	38.10	1,695,000	37.57	38.20	37.42	64,700	41,800	0.9
31/01/2024	37.57	2,739,900	38.30	38.35	37.52	218,300	49,200	6.5
30/01/2024	38.15	2,263,200	37.86	38.35	37.71	433,100	44,200	15.1
29/01/2024	38.00	1,953,300	38.74	38.74	37.96	107,000	162,600	-2.2
26/01/2024	38.59	5,294,300	37.57	38.59	37.52	1,767,500	13,000	68.6
25/01/2024	37.52	1,129,600	37.52	37.52	37.22	164,100	60,400	4.0
24/01/2024	37.32	2,698,600	37.96	38.00	37.32	338,900	598,300	-10.0
23/01/2024	37.91	1,773,900	38.35	38.49	37.76	528,700	112,600	16.2
22/01/2024	38.35	3,413,500	38.10	38.44	37.52	543,500	32,200	19.8
19/01/2024	38.05	3,358,800	38.25	38.54	37.81	1,086,300	306,800	30.4
18/01/2024	38.20	8,475,300	36.54	38.54	36.54	700,100	420,200	10.7
17/01/2024	36.30	2,188,700	36.10	36.64	35.86	15,400	42,900	-1.0
16/01/2024	36.10	1,254,800	34.98	36.10	34.93	255,100	144,200	4.1
15/01/2024	35.13	1,392,700	35.81	36.05	35.13	115,100	34,000	3.0
12/01/2024	35.52	2,519,500	35.61	36.05	35.13	6,500	62,500	-2.0
11/01/2024	35.96	1,785,700	36.39	36.59	35.91	13,000	52,900	-1.5
10/01/2024	36.20	2,354,600	36.69	37.08	36.10	357,200	0	13.4
09/01/2024	36.69	1,747,100	37.27	37.57	36.64	56,700	27,900	1.1
08/01/2024	37.13	4,741,700	36.59	37.22	36.59	1,484,900	384,200	41.7
05/01/2024	36.30	2,067,700	35.91	36.59	35.91	183,700	676,000	-18.3
04/01/2024	36.10	3,012,500	36.10	36.78	36.00	147,500	648,500	-18.6
03/01/2024	36.10	1,139,000	35.57	36.20	35.57	8,100	288,300	-10.3
02/01/2024	35.71	1,401,900	35.91	36.30	35.57	95,700	176,000	-3.0
29/12/2023	35.76	1,891,000	36.10	36.44	35.76	16,200	327,500	-11.5
28/12/2023	36.10	2,036,000	36.20	36.74	36.10	16,000	399,500	-14.3
27/12/2023	36.20	2,087,200	36.69	36.88	36.20	79,500	450,900	-13.9
26/12/2023	36.69	1,420,500	36.78	37.03	36.44	47,800	10,200	1.4
25/12/2023	36.78	2,938,700	35.81	36.83	35.71	402,500	85,300	11.7
22/12/2023	35.81	907,500	35.81	36.00	35.57	1,500	83,100	-3.0
21/12/2023	35.81	955,200	35.61	35.81	35.22	16,500	210,400	-7.0
20/12/2023	35.61	627,500	35.71	35.81	35.42	208,800	58,700	5.5
19/12/2023	35.71	737,300	35.42	35.71	35.03	103,400	19,800	3.0
18/12/2023	35.42	1,597,500	34.83	36.00	34.64	832,300	53,300	28.3
15/12/2023	34.83	2,020,300	34.98	35.42	34.15	531,100	178,800	12.7
14/12/2023	34.98	1,809,900	35.32	35.81	34.93	314,000	707,300	-14.2
13/12/2023	35.32	2,001,000	36.00	36.30	35.32	287,300	447,000	-5.8
12/12/2023	36.00	1,248,900	35.52	36.05	35.47	104,200	44,100	2.2
11/12/2023	35.52	1,377,800	36.00	36.10	35.32	2,100	17,100	-0.5
08/12/2023	36.00	1,298,300	36.25	36.74	35.66	108,400	23,300	3.2
07/12/2023	36.25	2,955,100	37.27	37.52	35.71	166,100	0	6.2
06/12/2023	37.27	2,129,700	36.69	37.42	36.49	285,600	359,100	-2.8
05/12/2023	36.69	2,243,300	37.37	37.37	36.69	0	366,000	-13.9
04/12/2023	37.37	3,856,200	36.30	37.86	36.59	168,500	478,400	-11.8
01/12/2023	36.30	1,305,800	36.10	36.59	35.71	221,100	371,000	-5.6
30/11/2023	36.10	2,567,600	36.39	36.88	36.10	516,700	21,100	18.6
29/11/2023	36.39	1,510,600	36.30	36.59	36.10	351,500	29,100	12.0
28/11/2023	36.30	1,681,500	36.15	36.49	35.32	435,000	218,700	8.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-06-09)	2.05	5.47%	67,081,800	8,825,200	339.1	35.70 39.75 39.75
2 tháng (2025-05-12)	8.22	26.26%	137,548,500	29,560,503	742.0	31.28 39.75 39.75
3 tháng (2025-04-10)	12.11	44.24%	201,766,600	37,128,380	750.4	26.35 39.75 39.75
6 tháng (2025-01-10)	7.77	24.50%	364,464,900	14,497,828	1.5	25.61 39.75 39.75
12 tháng (2024-07-15)	-3.72	-8.62%	553,867,600	-7,556,715	-785.0	25.61 43.42 39.75
24 tháng (2023-07-20)	2.91	7.95%	1,274,753,200	13,865,494	101.0	25.61 44.79 39.75
36 tháng (2022-07-25)	3.90	10.97%	1,852,781,700	24,090,762	302.8	16.93 44.79 39.75
60 tháng (2020-08-04)	22	125.77%	3,299,015,290	-5,539,391	-1,525.4	16.93 61.79 39.75

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH