CTCP Đầu tư Nam Long (nlg)

27.95
1.55
(5.87%)
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
(2026-02-11) 		-2 -6.92% 69,394,800 -4,214,200 -109.2
24.20
29.70
26.40
2 tháng
(2026-01-12) 		-3.10 -10.33% 141,733,900 -14,341,600 -406.4
24.20
31.20
26.40
3 tháng
(2025-12-15) 		-4.30 -13.78% 182,287,100 -20,356,700 -592.8
24.20
32.65
26.40
6 tháng
(2025-09-15) 		-10.90 -28.83% 353,926,600 -23,696,400 -699.9
24.20
39.90
26.40
12 tháng
(2025-03-18) 		-4.43 -14.15% 816,456,900 8,011,131 -169.3
23.47
43.07
26.40
24 tháng
(2024-03-25) 		-12.13 -31.07% 1,332,896,400 -28,151,424 -1,340.2
23.47
43.07
26.40
36 tháng
(2023-03-29) 		4.47 19.90% 2,047,188,800 -21,248,843 -1,008.2
22.43
43.07
26.40
60 tháng
(2021-04-08) 		0.17 0.64% 3,644,603,500 -24,629,812 -2,097.1
15.52
56.62
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
33.74
 2,892,200 33.97 34.40 33.62 2,700 1,015,600 -44.2
11/10/2021
33.97
 2,838,400 34.20 34.98 33.93 1,000 306,300 -11.8
08/10/2021
34.20
 2,671,000 33.66 34.55 33.81 260,100 88,100 7.5
07/10/2021
33.66
 2,713,000 33.70 34.12 33.39 30,800 852,100 -35.6
06/10/2021
33.70
 3,063,800 32.84 33.70 33.00 30,500 3,200 1.2
05/10/2021
32.84
 1,517,200 32.34 33.00 32.14 45,400 100,000 -2.3
04/10/2021
32.34
 1,498,700 32.10 32.57 31.68 200,200 32,600 7.0
01/10/2021
32.10
 1,744,800 32.61 32.61 31.99 29,554 605,254 -23.9
30/09/2021
32.61
 1,791,700 32.61 33.04 32.53 500,700 829,200 -13.8
29/09/2021
32.61
 1,123,400 33.04 33.04 32.45 13,500 32,900 -0.8
28/09/2021
33.04
 2,458,800 31.87 33.04 31.48 675,000 0 28.1
27/09/2021
31.87
 1,634,100 32.84 32.84 31.87 96,600 82,100 0.6
24/09/2021
32.84
 1,273,000 32.84 33.42 32.34 8,700 62,000 -2.2
23/09/2021
32.84
 2,475,700 32.65 33.27 32.65 33,900 600 1.4
22/09/2021
32.65
 2,505,700 32.57 32.65 31.95 6,000 536,100 -22.0
21/09/2021
32.57
 3,256,700 33.00 33.00 31.87 300 818,200 -34.0
20/09/2021
33.00
 2,255,000 33.93 34.44 32.88 53,500 106,100 -2.3
17/09/2021
33.93
 1,709,000 33.42 34.20 33.35 6,700 100 0.3
16/09/2021
33.42
 1,639,100 33.11 33.58 32.84 86,800 88,400 -0.1
15/09/2021
33.11
 1,469,200 32.72 33.31 32.41 8,500 0 0.4
14/09/2021
32.72
 2,179,400 33.58 33.66 32.65 2,300 0 0.1
13/09/2021
33.58
 1,692,100 34.20 34.20 33.46 2,100 1,500 0.0
10/09/2021
34.20
 1,685,200 34.44 34.75 33.93 100 82,300 -3.6
09/09/2021
34.44
 1,798,400 34.20 34.59 34.09 0 600 -0.0
08/09/2021
34.20
 2,033,700 34.51 34.82 33.89 421,300 157,700 11.7
07/09/2021
34.51
 3,677,300 35.52 35.60 34.09 100 501,200 -22.5
06/09/2021
35.52
 5,095,800 33.66 35.87 33.85 158,100 229,991 -3.2
01/09/2021
33.66
 1,931,700 33.81 33.81 33.46 64,600 14,100 2.2
31/08/2021
33.81
 3,558,900 33.81 34.12 33.27 9,000 393,600 -16.7
30/08/2021
33.81
 3,305,600 32.96 34.05 32.92 676,700 520,300 6.7
27/08/2021
32.96
 2,154,800 32.41 32.96 31.95 0 0 0
26/08/2021
32.41
 1,602,900 32.26 32.72 32.14 184,100 20,700 6.8
25/08/2021
32.26
 1,312,400 31.83 32.34 31.87 100,000 21,900 3.2
24/08/2021
31.83
 2,346,100 31.68 32.26 31.52 138,600 300,000 -6.6
23/08/2021
31.68
 2,413,600 31.79 32.18 31.17 702,700 46,400 26.9
20/08/2021
31.79
 5,158,100 32.72 32.88 31.09 162,900 138,700 1.0
19/08/2021
32.72
 2,447,100 32.65 32.96 32.45 143,200 1,000,200 -36.1
18/08/2021
32.65
 4,589,800 32.84 33.58 32.26 132,700 1,024,300 -37.5
17/08/2021
32.84
 4,692,000 33.81 33.81 32.72 286,600 1,342,600 -44.8
16/08/2021
33.81
 3,411,700 33.77 34.75 33.74 200,800 674,100 -20.8
13/08/2021
33.77
 4,508,000 33.04 33.77 32.57 138,500 935,300 -33.2
12/08/2021
33.04
 5,067,700 33.07 33.81 32.72 352,000 1,214,700 -36.8
11/08/2021
33.07
 6,998,200 34.51 34.67 33.04 1,005,400 313,400 30.2
10/08/2021
34.51
 2,208,400 34.67 34.67 34.28 205,500 116,200 4.0
09/08/2021
34.67
 3,896,800 34.05 34.98 33.97 226,300 307,200 -3.7
06/08/2021
34.05
 4,979,400 34.05 35.21 33.81 530,200 313,400 9.6
05/08/2021
34.05
 2,823,000 33.85 34.05 33.58 844,300 649,000 8.5
04/08/2021
33.85
 3,261,500 33.77 34.59 33.42 423,500 173,900 10.9
03/08/2021
33.77
 4,899,500 33.19 33.77 33.07 254,500 601,000 -14.9
02/08/2021
33.19
 3,912,500 33.97 33.97 33.04 420,000 380,500 1.7
30/07/2021
33.97
 5,859,500 32.65 33.97 32.49 699,700 675,800 1.1
29/07/2021
32.65
 4,241,500 32.18 32.65 31.95 700,500 1,163,300 -19.1
28/07/2021
32.18
 2,288,500 32.26 32.57 31.87 302,300 163,600 5.7
27/07/2021
32.26
 5,070,100 32.69 32.80 31.91 555,800 1,067,000 -21.4
26/07/2021
32.69
 4,290,700 30.78 32.88 30.47 395,400 10,600 15.8
23/07/2021
30.78
 3,444,500 31.09 31.83 30.78 827,200 47,500 31.5
22/07/2021
31.09
 7,222,100 29.65 31.44 29.34 70,100 555,930 -19.4
21/07/2021
29.65
 1,267,700 29.62 29.89 29.19 500 140,500 -5.3
20/07/2021
29.62
 1,197,100 29.15 29.62 28.95 22,700 27,000 -0.2
19/07/2021
29.15
 3,586,500 28.92 29.89 28.37 318,900 61,100 9.8
16/07/2021
28.92
 1,350,900 28.53 29.11 28.61 7,100 0 0.3
15/07/2021
28.53
 1,418,700 28.76 28.92 28.29 44,200 292,400 -9.1
14/07/2021
28.76
 991,500 28.80 28.88 28.06 20,500 11,900 0.3
13/07/2021
28.80
 1,680,700 28.76 28.80 28.37 400,000 31,700 13.5
12/07/2021
28.76
 2,402,500 29.54 29.54 27.87 440,100 79,100 13.2
09/07/2021
29.54
 1,780,100 29.42 29.54 28.61 524,800 127,500 14.9
08/07/2021
29.42
 1,769,000 28.99 29.69 28.92 555,300 118,900 15.3
07/07/2021
28.99
 2,745,800 29.38 29.54 28.49 73,200 453,700 -14.1
06/07/2021
29.38
 2,826,800 30.20 30.43 29.38 20,200 195,200 -6.8
05/07/2021
30.20
 1,937,100 30.63 30.63 29.93 44,500 105,000 -2.1
02/07/2021
30.63
 1,779,100 30.63 31.01 30.39 375,600 1,200 14.8
01/07/2021
30.63
 2,355,500 30.32 30.70 30.32 35,600 55,100 -0.8
30/06/2021
30.32
 1,958,000 30.16 30.94 30.32 146,600 56,700 3.5
29/06/2021
30.16
 1,790,600 29.69 30.24 29.69 145,600 10,000 5.2
28/06/2021
29.69
 2,506,500 29.93 30.00 29.54 13,600 300 0.5
25/06/2021
29.93
 1,478,700 30.00 30.08 29.77 0 9,000 -0.3
24/06/2021
30.00
 1,695,500 30.00 30.35 29.69 194,100 2,000 7.4
23/06/2021
30.00
 3,345,000 30.63 30.63 29.77 153,700 159,400 -0.2
22/06/2021
30.63
 1,752,900 30.90 31.25 30.63 600 61,000 -2.4
21/06/2021
30.90
 2,852,700 31.01 31.56 30.86 4,600 13,000 -0.3
18/06/2021
31.01
 4,832,900 30.12 31.05 30.24 6,100 150,300 -5.7
17/06/2021
30.12
 1,938,400 30.12 30.70 29.54 22,000 400 0.8
16/06/2021
30.12
 2,029,300 30.51 30.67 30.08 158,300 3,500 6.0
15/06/2021
30.51
 2,268,000 30.24 30.70 29.97 554,000 6,800 21.2
14/06/2021
30.24
 3,142,200 30.35 30.70 29.93 311,900 95,400 8.4
11/06/2021
30.35
 2,307,700 29.93 30.67 29.85 303,200 19,600 11.0
10/06/2021
29.93
 2,676,400 29.69 30.00 29.46 17,800 26,300 -0.3
09/06/2021
29.69
 3,984,600 29.15 29.69 28.45 256,700 142,600 4.4
08/06/2021
29.15
 4,516,000 30.00 30.70 29.11 836,300 51,300 30.1
07/06/2021
30.00
 3,594,500 31.25 31.25 29.54 42,400 64,600 -0.9
04/06/2021
31.25
 3,991,200 31.87 32.34 31.09 54,200 114,300 -2.5
03/06/2021
31.87
 3,064,500 31.87 32.26 31.40 90,800 372,300 -11.5
02/06/2021
31.87
 3,685,400 31.83 32.26 31.09 367,500 280,400 3.6
01/06/2021
31.83
 5,745,100 30.32 32.41 30.35 459,400 213,900 9.9
31/05/2021
30.32
 4,226,200 29.69 30.39 29.38 407,400 700,300 -11.7
28/05/2021
29.69
 3,421,100 29.62 29.93 29.38 336,200 0 12.8
27/05/2021
29.62
 5,012,900 30.04 30.70 29.58 3,000 50,000 -1.9
26/05/2021
30.04
 2,388,600 30.00 30.51 29.46 110,000 254,100 -5.6
25/05/2021
30.00
 4,273,300 29.54 30.24 29.65 20,700 4,300 0.6
24/05/2021
29.54
 12,463,900 28.80 29.89 28.92 972,100 500,000 17.6

Chính sách bảo mật | Điều khoản sử dụng |