Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2022	43.31	5,852,600	40.48	43.31	37.74	660,000	0	27.7
25/04/2022	40.48	3,615,600	43.50	44.46	40.48	339,300	0	14.5
22/04/2022	43.50	7,001,400	44.22	45.61	41.15	1,185,200	189,600	45.7
21/04/2022	44.22	7,785,400	47.53	47.53	44.22	1,164,700	115,200	48.6
20/04/2022	47.53	1,828,700	48.59	48.97	47.53	146,500	2,400	7.3
19/04/2022	48.59	2,772,400	48.78	50.13	48.30	843,600	0	43.5
18/04/2022	48.78	4,215,900	49.55	49.55	47.05	791,700	34,200	38.1
15/04/2022	49.55	1,829,600	50.70	51.57	49.45	9,900	54,800	-2.3
14/04/2022	50.70	2,327,400	51.57	52.05	50.51	450,500	1,143,500	-36.6
13/04/2022	51.57	2,760,200	49.26	51.66	49.17	122,600	17,600	5.5
12/04/2022	49.26	2,592,500	51.66	52.33	49.26	3,000	155,000	-8.1
08/04/2022	51.66	2,422,000	51.66	52.62	51.37	122,800	53,400	3.8
07/04/2022	51.66	4,017,800	53.01	53.77	51.66	101,200	171,200	-3.8
06/04/2022	53.01	4,394,500	53.77	54.25	52.43	34,200	660,800	-34.9
05/04/2022	53.77	4,017,100	53.77	55.02	52.91	218,900	169,000	2.9
04/04/2022	53.77	4,935,600	55.02	55.60	53.77	166,700	1,325,900	-65.8
01/04/2022	55.02	2,990,900	54.16	55.02	53.49	206,700	21,300	10.5
31/03/2022	54.16	3,397,000	54.16	54.93	54.16	258,400	44,200	12.1
30/03/2022	54.16	7,831,600	56.37	56.94	53.68	83,800	47,000	2.1
29/03/2022	56.37	3,681,100	55.89	57.33	55.60	182,000	1,400	10.7
28/03/2022	55.89	10,704,900	58.48	58.48	55.22	522,100	78,700	25.9
25/03/2022	58.48	2,839,800	58.38	58.77	57.81	300,300	30,700	16.3
24/03/2022	58.38	7,560,900	57.14	58.96	56.56	546,200	32,700	30.9
23/03/2022	57.14	6,539,300	56.66	58.48	56.18	28,200	36,200	-0.5
22/03/2022	56.66	7,823,300	57.14	58.38	56.56	242,700	221,100	1.3
21/03/2022	57.14	12,524,500	53.58	57.14	53.87	312,100	32,400	16.4
18/03/2022	53.58	3,378,600	53.87	54.16	53.39	99,400	0	5.6
17/03/2022	53.87	9,211,700	52.33	54.25	52.43	626,600	300	35.0
16/03/2022	52.33	2,902,900	51.85	52.72	51.95	166,500	500	9.1
15/03/2022	51.85	1,989,900	51.47	52.14	51.18	378,500	1,000	20.3
14/03/2022	51.47	3,895,600	50.99	52.14	50.13	62,600	9,000	2.9
11/03/2022	50.99	2,734,800	52.05	52.05	50.41	600	431,300	-23.0
10/03/2022	52.05	4,015,800	51.57	53.10	51.66	1,525,200	820,900	38.6
09/03/2022	51.57	5,590,500	51.37	51.76	49.07	52,000	615,546	-29.6
08/03/2022	51.37	6,878,200	52.72	52.72	51.18	2,200	181,800	-9.7
07/03/2022	52.72	8,675,700	53.97	53.97	52.05	330,500	3,184,400	-156.1
04/03/2022	53.97	5,904,400	54.54	54.74	53.77	249,900	2,014,600	-99.7
03/03/2022	54.54	4,264,400	53.58	54.93	53.49	1,016,200	140,900	49.6
02/03/2022	53.58	7,036,300	54.25	54.93	53.49	1,380,300	2,382,600	-56.0
01/03/2022	54.25	10,507,300	52.05	55.02	51.95	1,444,400	319,400	62.7
28/02/2022	52.05	3,877,700	51.57	52.72	51.28	1,087,400	22,500	57.7
25/02/2022	51.57	3,139,200	50.32	52.33	50.61	998,600	33,000	51.5
24/02/2022	50.32	4,977,500	52.62	52.62	49.26	226,900	575,400	-18.4
23/02/2022	52.62	2,459,200	51.85	53.10	51.57	249,000	0	13.6
22/02/2022	51.85	3,865,600	53.10	53.10	50.41	300	246,200	-13.6
21/02/2022	53.10	3,490,200	53.01	54.16	52.62	327,400	25,400	16.8
18/02/2022	53.01	2,479,000	52.62	53.20	51.76	197,800	7,000	10.4
17/02/2022	52.62	3,328,600	52.53	52.62	51.57	109,000	115,900	-0.5
16/02/2022	52.53	3,567,500	51.76	53.68	51.85	4,100	72,000	-3.7
15/02/2022	51.76	2,867,300	50.22	51.76	49.93	403,100	20,700	20.4
14/02/2022	50.22	2,998,000	51.09	51.37	49.65	163,300	72,400	4.7
11/02/2022	51.09	2,041,300	51.85	51.85	50.80	164,600	48,100	6.2
10/02/2022	51.85	2,613,600	51.76	51.85	50.41	553,700	245,300	16.5
09/02/2022	51.76	4,684,700	48.78	51.76	48.40	714,700	2,300	37.4
08/02/2022	48.78	3,446,100	48.01	49.26	47.15	491,700	90,300	20.1
07/02/2022	48.01	2,369,800	48.01	48.59	47.82	48,800	690,000	-32.1
28/01/2022	48.01	3,336,500	48.01	48.21	46.62	524,800	57,300	22.8
27/01/2022	48.01	1,949,300	48.97	48.97	47.25	0	83,700	-4.1
26/01/2022	48.97	4,583,000	49.93	49.93	48.11	879,100	416,700	22.3
25/01/2022	49.93	5,280,800	47.25	49.93	44.65	1,751,100	66,900	83.0
24/01/2022	47.25	5,669,800	50.80	50.80	47.25	1,200	214,900	-10.8
21/01/2022	50.80	3,923,900	51.66	51.95	49.55	6,100	1,191,600	-62.7
20/01/2022	51.66	5,528,800	49.65	52.33	49.55	103,400	2,254,500	-113.1
19/01/2022	49.65	6,911,200	47.05	50.32	47.05	1,502,300	1,692,900	-11.2
18/01/2022	47.05	6,156,400	52.72	52.72	47.05	709,000	91,500	31.5
17/01/2022	52.72	2,038,300	54.25	55.02	51.95	104,000	433,369	-17.8
14/01/2022	54.25	3,231,700	52.81	55.60	50.99	331,700	242,100	4.6
13/01/2022	52.81	5,894,700	55.22	55.70	51.47	432,100	405,000	1.4
12/01/2022	55.22	16,247,600	56.75	56.75	52.81	1,045,300	651,400	22.6
11/01/2022	56.75	6,890,300	58.29	59.82	56.66	140,700	417,100	-16.7
10/01/2022	58.29	9,584,600	62.51	62.51	58.29	2,400	146,900	-7.9
07/01/2022	62.51	6,372,200	61.94	63.38	61.46	102,300	333,800	-15.0
06/01/2022	61.94	5,394,100	62.42	63.57	61.07	6,700	417,900	-26.5
05/01/2022	62.42	7,071,000	61.65	64.34	61.74	45,000	12,900	2.1
04/01/2022	61.65	6,448,100	61.65	62.90	60.50	17,400	137,100	-7.7
31/12/2021	61.65	3,188,300	60.02	61.65	58.67	20,200	33,100	-0.8
30/12/2021	60.02	4,106,500	60.78	61.46	59.06	115,000	378,400	-16.4
29/12/2021	60.78	5,620,800	60.50	62.23	60.02	276,600	1,500	17.5
28/12/2021	60.50	4,098,600	59.82	60.98	59.54	13,500	40,500	-1.7
27/12/2021	59.82	6,239,100	58.29	59.82	56.18	374,300	10,300	21.6
24/12/2021	58.29	3,486,900	58.19	59.92	58.00	511,700	5,900	31.0
23/12/2021	58.19	9,654,600	61.17	61.36	56.94	111,300	450,000	-21.1
22/12/2021	61.17	7,525,500	62.61	64.24	61.17	46,200	744,300	-46.0
21/12/2021	62.61	6,608,200	60.02	62.90	59.15	292,900	687,800	-25.5
20/12/2021	60.02	7,784,300	62.23	62.42	59.34	600	700	-0.0
17/12/2021	62.23	6,049,600	62.51	64.72	61.46	10,200	6,500	0.2
16/12/2021	62.51	9,945,400	58.58	62.61	58.00	214,400	688,000	-30.5
15/12/2021	58.58	6,210,800	57.71	59.92	56.66	104,200	941,800	-51.3
14/12/2021	57.71	6,302,000	57.42	58.96	56.85	201,000	617,700	-25.1
13/12/2021	57.42	13,565,100	53.68	57.42	53.87	0	1,169,600	-68.7
10/12/2021	53.68	4,722,100	52.81	54.06	52.62	10,000	3,000	0.4
09/12/2021	52.81	3,288,500	51.95	52.91	51.47	116,000	308,200	-10.4
08/12/2021	51.95	3,803,300	52.53	53.68	51.37	41,400	293,500	-13.8
07/12/2021	52.53	7,883,800	50.80	52.81	49.26	1,080,200	1,223,900	-7.5
06/12/2021	50.80	6,771,000	54.54	54.74	50.80	2,200	432,700	-23.6
03/12/2021	54.54	5,525,100	55.12	57.14	54.54	0	1,009,100	-58.5
02/12/2021	55.12	7,887,800	53.01	55.89	52.72	88,400	1,100,700	-58.1
01/12/2021	53.01	2,942,400	53.58	54.45	52.33	2,500	818,100	-45.2
30/11/2021	53.58	3,567,400	52.43	54.25	52.14	2,600	60,900	-3.2
29/11/2021	52.43	2,847,300	53.20	54.54	51.37	6,000	50,100	-2.2

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	1.55	3.82%	28,165,000	3,796,800	156.2	40.60 42.15 42.15
2 tháng (2024-07-22)	1.15	2.80%	61,147,100	-469,201	-11.6	37.25 42.15 42.15
3 tháng (2024-06-21)	1.25	3.06%	118,308,000	3,620,085	176.7	37.25 44.10 42.15
6 tháng (2024-03-25)	-1.01	-2.33%	298,886,900	9,225,837	445.1	35.59 45.38 42.15
12 tháng (2023-09-25)	8.83	26.50%	650,938,000	27,975,246	1,167.4	29.96 45.38 42.15
24 tháng (2022-09-30)	12.69	43.09%	1,267,749,800	40,244,142	1,375.9	17.16 45.38 42.15
36 tháng (2021-10-05)	5.83	16.06%	2,258,931,000	18,935,942	-61.5	17.16 62.61 42.15
60 tháng (2019-10-16)	22.67	116.40%	2,973,292,490	4,593,544	-552.3	12.71 62.61 42.15

CTCP Đầu tư Nam Long (nlg)

THỐNG KÊ GIAO DỊCH