CTCP Đầu tư Nam Long (nlg)

27.05
0
(0%)
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
(2026-05-20) 		1.88 7.49% 41,618,500 2,551,829 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.96 -3.43% 81,078,600 -3,536,762 0
24.77
28.01
27.05
3 tháng
(2026-03-23) 		1.15 4.44% 156,860,000 -7,872,796 -123.1
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.98 -15.56% 351,822,700 -28,132,396 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-24) 		-6.21 -18.68% 764,024,000 -28,037,605 -699.3
23.74
42.25
27.05
24 tháng
(2024-07-01) 		-10.04 -27.06% 1,316,530,800 -38,811,920 -1,592.9
23.02
42.25
27.05
36 tháng
(2023-07-05) 		-2.47 -8.36% 2,053,347,300 -23,676,111 -938.9
23.02
42.25
27.05
60 tháng
(2021-07-15) 		-0.94 -3.35% 3,638,130,600 -33,117,936 -2,234.8
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
18.72
 3,629,700 20.10 20.10 18.72 10,102 80,900 -1.5
03/11/2022
20.10
 1,282,500 20.01 20.18 19.41 524,600 398,775 2.9
02/11/2022
20.01
 1,661,900 19.49 20.01 19.19 97,300 124,900 -0.6
01/11/2022
19.49
 1,532,600 19.67 20.23 19.49 100,400 455,000 -8.0
31/10/2022
19.67
 2,795,600 19.84 19.84 18.59 768,100 367,600 9.1
28/10/2022
19.84
 2,238,900 20.05 20.66 19.84 87,109 989,392 -20.8
27/10/2022
20.05
 3,297,900 18.98 20.23 18.89 562,900 1,704,500 -26.0
26/10/2022
18.98
 3,728,100 18.54 19.36 18.33 1,094,800 1,575,100 -10.3
25/10/2022
18.54
 4,266,600 19.75 20.44 18.37 671,800 1,756,600 -24.3
24/10/2022
19.75
 3,225,100 21.22 21.52 19.75 403,400 346,600 1.5
21/10/2022
21.22
 3,235,000 22.68 22.68 21.13 602,400 146,700 11.4
20/10/2022
22.68
 1,188,400 23.03 23.29 22.51 180,900 130,200 1.3
19/10/2022
23.03
 1,192,000 23.20 23.50 22.94 304,300 113,500 5.1
18/10/2022
23.20
 2,190,500 22.81 24.07 23.12 654,900 55,700 16.1
17/10/2022
22.81
 2,582,000 23.12 23.12 22.04 458,700 151,000 8.1
14/10/2022
23.12
 2,952,400 22.51 23.50 22.86 1,092,100 230,300 23.1
13/10/2022
22.51
 3,182,700 21.69 22.81 21.99 1,233,400 204,800 26.8
12/10/2022
21.69
 3,564,800 20.31 21.69 20.36 1,792,000 2,000 45.0
11/10/2022
20.31
 3,428,500 21.82 21.91 20.31 407,600 121,113 6.7
10/10/2022
21.82
 4,740,300 21.43 22.43 21.09 514,500 77,065 11.1
07/10/2022
21.43
 4,747,500 22.99 22.99 21.39 356,300 0 8.9
06/10/2022
22.99
 2,512,500 24.71 24.84 22.99 251,700 207,400 1.2
05/10/2022
24.71
 2,898,900 23.50 24.88 23.85 614,900 166 17.6
04/10/2022
23.50
 3,544,200 24.32 24.67 23.29 741,600 168,700 15.6
03/10/2022
24.32
 3,502,600 26.14 26.14 24.32 287,003 195,700 2.6
30/09/2022
26.14
 4,256,800 26.91 27.52 25.10 227,600 1,164,400 -28.4
29/09/2022
26.91
 4,831,800 27.13 28.59 26.91 377,900 1,471,781 -34.1
28/09/2022
27.13
 3,220,600 27.39 28.03 26.74 654,600 1,202,114 -17.2
27/09/2022
27.39
 5,484,900 28.51 28.90 26.65 1,357,800 3,299,135 -61.6
26/09/2022
28.51
 10,363,500 30.62 30.62 28.51 272,000 5,389,600 -169.1
23/09/2022
30.62
 2,630,400 31.05 31.57 30.36 395,100 518,200 -4.4
22/09/2022
31.05
 5,812,200 31.53 31.53 29.97 545,500 3,597,518 -109.9
21/09/2022
31.53
 1,343,800 32.00 32.00 31.48 168,800 833,621 -24.3
20/09/2022
32.00
 2,005,700 31.40 32.09 31.01 631,200 105,880 19.5
19/09/2022
31.40
 2,131,500 33.21 33.21 31.35 157,200 168,135 -0.4
16/09/2022
33.21
 1,731,200 34.33 34.37 33.08 9,000 148,700 -5.4
15/09/2022
34.33
 1,223,700 34.50 34.85 34.20 117,600 125,604 18.7
14/09/2022
34.50
 1,887,200 34.50 34.89 33.29 768,200 300,200 3.9
13/09/2022
34.50
 1,299,600 34.50 34.72 34.07 608,300 75,602 3.9
12/09/2022
34.50
 1,560,200 34.67 35.23 34.50 343,100 238 20.1
09/09/2022
34.67
 1,451,300 34.50 34.93 33.90 532,500 32,900 20.1
08/09/2022
34.50
 2,154,100 34.07 35.02 33.90 742,800 101,700 25.6
07/09/2022
34.07
 3,325,100 36.23 36.40 34.07 114,400 330,100 -8.5
06/09/2022
36.23
 897,200 36.36 36.83 36.14 253,300 3,200 10.5
05/09/2022
36.36
 1,086,000 36.10 36.53 35.71 303,800 136,500 7.1
31/08/2022
36.10
 2,008,100 37.13 37.13 36.10 59,200 393,800 -14.0
30/08/2022
37.13
 1,639,200 37.78 37.95 37.13 159,900 40,000 5.2
29/08/2022
37.78
 1,593,800 38.25 38.25 37.05 116,800 28,800 3.9
26/08/2022
38.25
 3,048,400 37.52 38.38 37.05 346,900 3,000 15.3
25/08/2022
37.52
 1,399,700 37.18 37.74 37.18 68,000 100 3.0
24/08/2022
37.18
 1,308,200 37.65 37.87 37.05 167,100 120,700 2.0
23/08/2022
37.65
 1,866,200 36.70 37.65 36.40 185,600 181,500 0.2
22/08/2022
36.70
 1,741,700 35.62 37.05 35.23 385,800 213,000 7.4
19/08/2022
35.62
 2,310,300 36.83 37.00 35.36 196,800 739,900 -22.4
18/08/2022
36.83
 1,617,700 37.78 37.78 36.83 294,600 422,600 -5.5
17/08/2022
37.78
 2,732,700 36.92 38.08 36.83 576,800 24,300 24.2
16/08/2022
36.92
 1,091,000 37.26 37.35 36.92 111,600 9,700 4.4
15/08/2022
37.26
 1,330,200 36.57 37.43 36.49 188,400 44,900 6.2
12/08/2022
36.57
 1,857,200 36.66 36.79 35.80 136,000 294,800 -6.7
11/08/2022
36.66
 1,967,300 37.09 37.95 36.27 503,700 94,500 17.4
10/08/2022
37.09
 3,040,800 37.31 38.12 37.00 628,800 393,300 10.1
09/08/2022
37.31
 2,019,100 36.36 37.82 36.14 713,200 31,300 29.5
08/08/2022
36.36
 1,601,400 36.05 36.66 35.88 635,200 11,600 26.3
05/08/2022
36.05
 1,531,600 35.58 36.05 35.19 468,800 0 19.6
04/08/2022
35.58
 1,352,800 35.67 36.01 35.28 295,300 15,700 11.5
03/08/2022
35.67
 1,980,900 35.32 36.14 34.76 291,100 3,000 11.9
02/08/2022
35.32
 2,231,400 35.58 36.18 35.23 467,600 236,700 9.5
01/08/2022
35.58
 3,005,300 33.77 35.62 33.90 1,051,800 560,700 20.3
29/07/2022
33.77
 2,819,600 33.68 34.11 33.64 1,664,600 404,800 49.3
28/07/2022
33.68
 3,000,300 32.95 34.20 33.08 118,300 0 4.6
27/07/2022
32.95
 1,358,300 31.91 32.95 31.70 99,400 1,100 3.8
26/07/2022
31.91
 1,075,900 32.00 32.60 31.91 34,900 0 1.3
25/07/2022
32.00
 1,335,100 32.47 32.65 31.91 12,600 31,200 -0.7
22/07/2022
32.47
 985,200 32.95 33.25 32.47 481,000 427,700 -0.2
21/07/2022
32.95
 1,145,900 32.60 33.34 32.91 88,900 0 3.4
20/07/2022
32.60
 1,425,500 31.91 33.12 32.17 92,100 2,800 3.4
19/07/2022
31.91
 1,745,100 32.56 32.56 31.57 153,400 24,800 4.8
18/07/2022
32.56
 1,015,800 32.91 33.29 32.35 77,300 1,300 2.9
15/07/2022
32.91
 1,718,300 32.78 34.07 32.86 241,100 26,500 8.2
14/07/2022
32.78
 2,482,200 31.91 33.55 31.57 64,300 10,400 2.0
13/07/2022
31.91
 1,057,200 32.43 32.43 31.83 18,700 16,300 0.1
12/07/2022
32.43
 1,819,800 31.22 32.43 31.09 367,600 249,700 4.4
11/07/2022
31.22
 1,696,900 31.53 31.87 30.97 502,300 328,100 6.3
08/07/2022
31.53
 2,147,700 30.62 32.09 30.84 904,100 493,800 6.3
07/07/2022
30.62
 1,212,400 30.19 30.97 29.71 627,700 1,700 22.2
06/07/2022
30.19
 1,409,900 30.58 31.05 29.84 322,800 344,300 -0.8
05/07/2022
30.58
 1,010,700 30.62 31.05 29.93 53,000 69,100 -0.6
04/07/2022
30.62
 1,076,400 31.09 32.52 30.62 240,100 74,800 6.0
01/07/2022
31.09
 1,826,800 30.88 31.48 29.97 590,500 10,500 20.9
30/06/2022
30.88
 1,789,500 32.22 32.52 30.88 420,100 132,798 10.3
29/06/2022
32.22
 1,967,100 31.74 32.22 31.09 916,600 366,400 20.3
28/06/2022
31.74
 1,567,500 31.05 32.35 31.18 521,500 310,300 7.8
27/06/2022
31.05
 1,885,700 31.05 31.66 30.66 457,800 534,700 -2.8
24/06/2022
31.05
 1,681,500 31.31 31.57 30.97 900,600 296,300 21.8
23/06/2022
31.31
 2,012,900 30.02 31.66 29.93 481,000 427,700 1.9
22/06/2022
30.02
 2,201,200 29.33 31.05 29.33 637,200 353,300 9.9
21/06/2022
29.33
 3,035,600 29.93 30.15 27.90 1,250,200 27,800 41.6
20/06/2022
29.93
 2,371,800 32.17 33.38 29.93 206,900 260,600 -1.8
17/06/2022
32.17
 2,316,600 33.64 33.64 32.00 754,900 3,000 28.0
16/06/2022
33.64
 1,894,200 33.25 34.67 33.64 571,500 500 22.3

Chính sách bảo mật | Điều khoản sử dụng |