CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
41.55
 3,486,600 40.99 42.12 40.55 1,093,900 133,000 45.6
29/04/2022
40.99
 6,955,100 39.99 42.07 39.51 3,370,500 25,300 158.2
28/04/2022
39.99
 4,242,500 40.21 40.38 39.68 1,810,300 233,300 72.7
27/04/2022
40.21
 2,589,800 39.16 40.73 37.95 253,400 258,400 -0.2
26/04/2022
39.16
 5,852,600 36.60 39.16 34.13 660,000 0 27.7
25/04/2022
36.60
 3,615,600 39.34 40.21 36.60 339,300 0 14.5
22/04/2022
39.34
 7,001,400 39.99 41.25 37.21 1,185,200 189,600 45.7
21/04/2022
39.99
 7,785,400 42.98 42.98 39.99 1,164,700 115,200 48.6
20/04/2022
42.98
 1,828,700 43.94 44.29 42.98 146,500 2,400 7.3
19/04/2022
43.94
 2,772,400 44.11 45.33 43.68 843,600 0 43.5
18/04/2022
44.11
 4,215,900 44.81 44.81 42.55 791,700 34,200 38.1
15/04/2022
44.81
 1,829,600 45.85 46.63 44.72 9,900 54,800 -2.3
14/04/2022
45.85
 2,327,400 46.63 47.07 45.68 450,500 1,143,500 -36.6
13/04/2022
46.63
 2,760,200 44.55 46.72 44.46 122,600 17,600 5.5
12/04/2022
44.55
 2,592,500 46.72 47.33 44.55 3,000 155,000 -8.1
08/04/2022
46.72
 2,422,000 46.72 47.59 46.46 122,800 53,400 3.8
07/04/2022
46.72
 4,017,800 47.93 48.63 46.72 101,200 171,200 -3.8
06/04/2022
47.93
 4,394,500 48.63 49.06 47.41 34,200 660,800 -34.9
05/04/2022
48.63
 4,017,100 48.63 49.76 47.85 218,900 169,000 2.9
04/04/2022
48.63
 4,935,600 49.76 50.28 48.63 166,700 1,325,900 -65.8
01/04/2022
49.76
 2,990,900 48.98 49.76 48.37 206,700 21,300 10.5
31/03/2022
48.98
 3,397,000 48.98 49.67 48.98 258,400 44,200 12.1
30/03/2022
48.98
 7,831,600 50.97 51.49 48.54 83,800 47,000 2.1
29/03/2022
50.97
 3,681,100 50.54 51.84 50.28 182,000 1,400 10.7
28/03/2022
50.54
 10,704,900 52.88 52.88 49.93 522,100 78,700 25.9
25/03/2022
52.88
 2,839,800 52.80 53.14 52.28 300,300 30,700 16.3
24/03/2022
52.80
 7,560,900 51.67 53.32 51.15 546,200 32,700 30.9
23/03/2022
51.67
 6,539,300 51.23 52.88 50.80 28,200 36,200 -0.5
22/03/2022
51.23
 7,823,300 51.67 52.80 51.15 242,700 221,100 1.3
21/03/2022
51.67
 12,524,500 48.46 51.67 48.72 312,100 32,400 16.4
18/03/2022
48.46
 3,378,600 48.72 48.98 48.28 99,400 0 5.6
17/03/2022
48.72
 9,211,700 47.33 49.06 47.41 626,600 300 35.0
16/03/2022
47.33
 2,902,900 46.89 47.67 46.98 166,500 500 9.1
15/03/2022
46.89
 1,989,900 46.54 47.15 46.28 378,500 1,000 20.3
14/03/2022
46.54
 3,895,600 46.11 47.15 45.33 62,600 9,000 2.9
11/03/2022
46.11
 2,734,800 47.07 47.07 45.59 600 431,300 -23.0
10/03/2022
47.07
 4,015,800 46.63 48.02 46.72 1,525,200 820,900 38.6
09/03/2022
46.63
 5,590,500 46.46 46.81 44.37 52,000 615,546 -29.6
08/03/2022
46.46
 6,878,200 47.67 47.67 46.28 2,200 181,800 -9.7
07/03/2022
47.67
 8,675,700 48.80 48.80 47.07 330,500 3,184,400 -156.1
04/03/2022
48.80
 5,904,400 49.32 49.50 48.63 249,900 2,014,600 -99.7
03/03/2022
49.32
 4,264,400 48.46 49.67 48.37 1,016,200 140,900 49.6
02/03/2022
48.46
 7,036,300 49.06 49.67 48.37 1,380,300 2,382,600 -56.0
01/03/2022
49.06
 10,507,300 47.07 49.76 46.98 1,444,400 319,400 62.7
28/02/2022
47.07
 3,877,700 46.63 47.67 46.37 1,087,400 22,500 57.7
25/02/2022
46.63
 3,139,200 45.50 47.33 45.76 998,600 33,000 51.5
24/02/2022
45.50
 4,977,500 47.59 47.59 44.55 226,900 575,400 -18.4
23/02/2022
47.59
 2,459,200 46.89 48.02 46.63 249,000 0 13.6
22/02/2022
46.89
 3,865,600 48.02 48.02 45.59 300 246,200 -13.6
21/02/2022
48.02
 3,490,200 47.93 48.98 47.59 327,400 25,400 16.8
18/02/2022
47.93
 2,479,000 47.59 48.11 46.81 197,800 7,000 10.4
17/02/2022
47.59
 3,328,600 47.50 47.59 46.63 109,000 115,900 -0.5
16/02/2022
47.50
 3,567,500 46.81 48.54 46.89 4,100 72,000 -3.7
15/02/2022
46.81
 2,867,300 45.42 46.81 45.16 403,100 20,700 20.4
14/02/2022
45.42
 2,998,000 46.20 46.46 44.89 163,300 72,400 4.7
11/02/2022
46.20
 2,041,300 46.89 46.89 45.94 164,600 48,100 6.2
10/02/2022
46.89
 2,613,600 46.81 46.89 45.59 553,700 245,300 16.5
09/02/2022
46.81
 4,684,700 44.11 46.81 43.77 714,700 2,300 37.4
08/02/2022
44.11
 3,446,100 43.42 44.55 42.64 491,700 90,300 20.1
07/02/2022
43.42
 2,369,800 43.42 43.94 43.24 48,800 690,000 -32.1
28/01/2022
43.42
 3,336,500 43.42 43.59 42.16 524,800 57,300 22.8
27/01/2022
43.42
 1,949,300 44.29 44.29 42.72 0 83,700 -4.1
26/01/2022
44.29
 4,583,000 45.16 45.16 43.51 879,100 416,700 22.3
25/01/2022
45.16
 5,280,800 42.72 45.16 40.38 1,751,100 66,900 83.0
24/01/2022
42.72
 5,669,800 45.94 45.94 42.72 1,200 214,900 -10.8
21/01/2022
45.94
 3,923,900 46.72 46.98 44.81 6,100 1,191,600 -62.7
20/01/2022
46.72
 5,528,800 44.89 47.33 44.81 103,400 2,254,500 -113.1
19/01/2022
44.89
 6,911,200 42.55 45.50 42.55 1,502,300 1,692,900 -11.2
18/01/2022
42.55
 6,156,400 47.67 47.67 42.55 709,000 91,500 31.5
17/01/2022
47.67
 2,038,300 49.06 49.76 46.98 104,000 433,369 -17.8
14/01/2022
49.06
 3,231,700 47.76 50.28 46.11 331,700 242,100 4.6
13/01/2022
47.76
 5,894,700 49.93 50.37 46.54 432,100 405,000 1.4
12/01/2022
49.93
 16,247,600 51.32 51.32 47.76 1,045,300 651,400 22.6
11/01/2022
51.32
 6,890,300 52.71 54.10 51.23 140,700 417,100 -16.7
10/01/2022
52.71
 9,584,600 56.53 56.53 52.71 2,400 146,900 -7.9
07/01/2022
56.53
 6,372,200 56.01 57.31 55.58 102,300 333,800 -15.0
06/01/2022
56.01
 5,394,100 56.44 57.49 55.23 6,700 417,900 -26.5
05/01/2022
56.44
 7,071,000 55.75 58.18 55.84 45,000 12,900 2.1
04/01/2022
55.75
 6,448,100 55.75 56.88 54.71 17,400 137,100 -7.7
31/12/2021
55.75
 3,188,300 54.27 55.75 53.06 20,200 33,100 -0.8
30/12/2021
54.27
 4,106,500 54.97 55.58 53.40 115,000 378,400 -16.4
29/12/2021
54.97
 5,620,800 54.71 56.27 54.27 276,600 1,500 17.5
28/12/2021
54.71
 4,098,600 54.10 55.14 53.84 13,500 40,500 -1.7
27/12/2021
54.10
 6,239,100 52.71 54.10 50.80 374,300 10,300 21.6
24/12/2021
52.71
 3,486,900 52.62 54.19 52.45 511,700 5,900 31.0
23/12/2021
52.62
 9,654,600 55.32 55.49 51.49 111,300 450,000 -21.1
22/12/2021
55.32
 7,525,500 56.62 58.09 55.32 46,200 744,300 -46.0
21/12/2021
56.62
 6,608,200 54.27 56.88 53.49 292,900 687,800 -25.5
20/12/2021
54.27
 7,784,300 56.27 56.44 53.67 600 700 -0.0
17/12/2021
56.27
 6,049,600 56.53 58.53 55.58 10,200 6,500 0.2
16/12/2021
56.53
 9,945,400 52.97 56.62 52.45 214,400 688,000 -30.5
15/12/2021
52.97
 6,210,800 52.19 54.19 51.23 104,200 941,800 -51.3
14/12/2021
52.19
 6,302,000 51.93 53.32 51.41 201,000 617,700 -25.1
13/12/2021
51.93
 13,565,100 48.54 51.93 48.72 0 1,169,600 -68.7
10/12/2021
48.54
 4,722,100 47.76 48.89 47.59 10,000 3,000 0.4
09/12/2021
47.76
 3,288,500 46.98 47.85 46.54 116,000 308,200 -10.4
08/12/2021
46.98
 3,803,300 47.50 48.54 46.46 41,400 293,500 -13.8
07/12/2021
47.50
 7,883,800 45.94 47.76 44.55 1,080,200 1,223,900 -7.5
06/12/2021
45.94
 6,771,000 49.32 49.50 45.94 2,200 432,700 -23.6
03/12/2021
49.32
 5,525,100 49.84 51.67 49.32 0 1,009,100 -58.5

Chính sách bảo mật | Điều khoản sử dụng |