CTCP Đầu tư Nam Long (nlg)

21.75
-0.10
(-0.46%)
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
(2026-07-06) 		-3.60 -14.15% 48,551,200 -9,123,260 0
20
25.80
21.75
2 tháng
(2026-06-08) 		-3.32 -13.17% 91,826,900 -6,111,659 0
20
28
21.75
3 tháng
(2026-05-07) 		-4.64 -17.51% 132,347,400 -9,677,671 0
20
28
21.75
6 tháng
(2026-02-06) 		-4.69 -17.67% 329,417,800 -25,162,349 -346.0
20
29.29
21.75
12 tháng
(2025-08-11) 		-16.36 -42.81% 717,354,200 -53,908,458 -1,338.0
20
42.25
21.75
24 tháng
(2024-08-15) 		-11.20 -33.88% 1,318,837,700 -50,784,826 -1,739.8
20
42.25
21.75
36 tháng
(2023-08-21) 		-9.73 -30.81% 1,996,685,800 -28,171,064 -798.3
20
42.25
21.75
60 tháng
(2021-08-31) 		-11.32 -34.14% 3,591,671,300 -38,799,659 -2,099.6
15.22
55.55
21.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
33.10
 2,892,200 33.33 33.75 32.98 2,700 1,015,600 -44.2
11/10/2021
33.33
 2,838,400 33.56 34.32 33.29 1,000 306,300 -11.8
08/10/2021
33.56
 2,671,000 33.02 33.90 33.17 260,100 88,100 7.5
07/10/2021
33.02
 2,713,000 33.06 33.48 32.75 30,800 852,100 -35.6
06/10/2021
33.06
 3,063,800 32.22 33.06 32.37 30,500 3,200 1.2
05/10/2021
32.22
 1,517,200 31.72 32.37 31.53 45,400 100,000 -2.3
04/10/2021
31.72
 1,498,700 31.50 31.95 31.08 200,200 32,600 7.0
01/10/2021
31.50
 1,744,800 31.99 31.99 31.38 29,554 605,254 -23.9
30/09/2021
31.99
 1,791,700 31.99 32.41 31.92 500,700 829,200 -13.8
29/09/2021
31.99
 1,123,400 32.41 32.41 31.84 13,500 32,900 -0.8
28/09/2021
32.41
 2,458,800 31.27 32.41 30.89 675,000 0 28.1
27/09/2021
31.27
 1,634,100 32.22 32.22 31.27 96,600 82,100 0.6
24/09/2021
32.22
 1,273,000 32.22 32.79 31.72 8,700 62,000 -2.2
23/09/2021
32.22
 2,475,700 32.03 32.64 32.03 33,900 600 1.4
22/09/2021
32.03
 2,505,700 31.95 32.03 31.34 6,000 536,100 -22.0
21/09/2021
31.95
 3,256,700 32.37 32.37 31.27 300 818,200 -34.0
20/09/2021
32.37
 2,255,000 33.29 33.78 32.26 53,500 106,100 -2.3
17/09/2021
33.29
 1,709,000 32.79 33.56 32.72 6,700 100 0.3
16/09/2021
32.79
 1,639,100 32.49 32.95 32.22 86,800 88,400 -0.1
15/09/2021
32.49
 1,469,200 32.11 32.68 31.80 8,500 0 0.4
14/09/2021
32.11
 2,179,400 32.95 33.02 32.03 2,300 0 0.1
13/09/2021
32.95
 1,692,100 33.56 33.56 32.83 2,100 1,500 0.0
10/09/2021
33.56
 1,685,200 33.78 34.09 33.29 100 82,300 -3.6
09/09/2021
33.78
 1,798,400 33.56 33.94 33.44 0 600 -0.0
08/09/2021
33.56
 2,033,700 33.86 34.17 33.25 421,300 157,700 11.7
07/09/2021
33.86
 3,677,300 34.85 34.93 33.44 100 501,200 -22.5
06/09/2021
34.85
 5,095,800 33.02 35.19 33.21 158,100 229,991 -3.2
01/09/2021
33.02
 1,931,700 33.17 33.17 32.83 64,600 14,100 2.2
31/08/2021
33.17
 3,558,900 33.17 33.48 32.64 9,000 393,600 -16.7
30/08/2021
33.17
 3,305,600 32.34 33.40 32.30 676,700 520,300 6.7
27/08/2021
32.34
 2,154,800 31.80 32.34 31.34 0 0 0
26/08/2021
31.80
 1,602,900 31.65 32.11 31.53 184,100 20,700 6.8
25/08/2021
31.65
 1,312,400 31.23 31.72 31.27 100,000 21,900 3.2
24/08/2021
31.23
 2,346,100 31.08 31.65 30.92 138,600 300,000 -6.6
23/08/2021
31.08
 2,413,600 31.19 31.57 30.58 702,700 46,400 26.9
20/08/2021
31.19
 5,158,100 32.11 32.26 30.50 162,900 138,700 1.0
19/08/2021
32.11
 2,447,100 32.03 32.34 31.84 143,200 1,000,200 -36.1
18/08/2021
32.03
 4,589,800 32.22 32.95 31.65 132,700 1,024,300 -37.5
17/08/2021
32.22
 4,692,000 33.17 33.17 32.11 286,600 1,342,600 -44.8
16/08/2021
33.17
 3,411,700 33.14 34.09 33.10 200,800 674,100 -20.8
13/08/2021
33.14
 4,508,000 32.41 33.14 31.95 138,500 935,300 -33.2
12/08/2021
32.41
 5,067,700 32.45 33.17 32.11 352,000 1,214,700 -36.8
11/08/2021
32.45
 6,998,200 33.86 34.01 32.41 1,005,400 313,400 30.2
10/08/2021
33.86
 2,208,400 34.01 34.01 33.63 205,500 116,200 4.0
09/08/2021
34.01
 3,896,800 33.40 34.32 33.33 226,300 307,200 -3.7
06/08/2021
33.40
 4,979,400 33.40 34.55 33.17 530,200 313,400 9.6
05/08/2021
33.40
 2,823,000 33.21 33.40 32.95 844,300 649,000 8.5
04/08/2021
33.21
 3,261,500 33.14 33.94 32.79 423,500 173,900 10.9
03/08/2021
33.14
 4,899,500 32.56 33.14 32.45 254,500 601,000 -14.9
02/08/2021
32.56
 3,912,500 33.33 33.33 32.41 420,000 380,500 1.7
30/07/2021
33.33
 5,859,500 32.03 33.33 31.88 699,700 675,800 1.1
29/07/2021
32.03
 4,241,500 31.57 32.03 31.34 700,500 1,163,300 -19.1
28/07/2021
31.57
 2,288,500 31.65 31.95 31.27 302,300 163,600 5.7
27/07/2021
31.65
 5,070,100 32.07 32.18 31.31 555,800 1,067,000 -21.4
26/07/2021
32.07
 4,290,700 30.20 32.26 29.89 395,400 10,600 15.8
23/07/2021
30.20
 3,444,500 30.50 31.23 30.20 827,200 47,500 31.5
22/07/2021
30.50
 7,222,100 29.09 30.85 28.79 70,100 555,930 -19.4
21/07/2021
29.09
 1,267,700 29.06 29.32 28.64 500 140,500 -5.3
20/07/2021
29.06
 1,197,100 28.60 29.06 28.41 22,700 27,000 -0.2
19/07/2021
28.60
 3,586,500 28.37 29.32 27.84 318,900 61,100 9.8
16/07/2021
28.37
 1,350,900 27.99 28.56 28.06 7,100 0 0.3
15/07/2021
27.99
 1,418,700 28.22 28.37 27.76 44,200 292,400 -9.1
14/07/2021
28.22
 991,500 28.26 28.33 27.53 20,500 11,900 0.3
13/07/2021
28.26
 1,680,700 28.22 28.26 27.84 400,000 31,700 13.5
12/07/2021
28.22
 2,402,500 28.98 28.98 27.34 440,100 79,100 13.2
09/07/2021
28.98
 1,780,100 28.87 28.98 28.06 524,800 127,500 14.9
08/07/2021
28.87
 1,769,000 28.45 29.13 28.37 555,300 118,900 15.3
07/07/2021
28.45
 2,745,800 28.83 28.98 27.95 73,200 453,700 -14.1
06/07/2021
28.83
 2,826,800 29.63 29.86 28.83 20,200 195,200 -6.8
05/07/2021
29.63
 1,937,100 30.05 30.05 29.36 44,500 105,000 -2.1
02/07/2021
30.05
 1,779,100 30.05 30.43 29.82 375,600 1,200 14.8
01/07/2021
30.05
 2,355,500 29.74 30.12 29.74 35,600 55,100 -0.8
30/06/2021
29.74
 1,958,000 29.59 30.35 29.74 146,600 56,700 3.5
29/06/2021
29.59
 1,790,600 29.13 29.67 29.13 145,600 10,000 5.2
28/06/2021
29.13
 2,506,500 29.36 29.44 28.98 13,600 300 0.5
25/06/2021
29.36
 1,478,700 29.44 29.51 29.21 0 9,000 -0.3
24/06/2021
29.44
 1,695,500 29.44 29.78 29.13 194,100 2,000 7.4
23/06/2021
29.44
 3,345,000 30.05 30.05 29.21 153,700 159,400 -0.2
22/06/2021
30.05
 1,752,900 30.31 30.66 30.05 600 61,000 -2.4
21/06/2021
30.31
 2,852,700 30.43 30.96 30.28 4,600 13,000 -0.3
18/06/2021
30.43
 4,832,900 29.55 30.47 29.67 6,100 150,300 -5.7
17/06/2021
29.55
 1,938,400 29.55 30.12 28.98 22,000 400 0.8
16/06/2021
29.55
 2,029,300 29.93 30.09 29.51 158,300 3,500 6.0
15/06/2021
29.93
 2,268,000 29.67 30.12 29.40 554,000 6,800 21.2
14/06/2021
29.67
 3,142,200 29.78 30.12 29.36 311,900 95,400 8.4
11/06/2021
29.78
 2,307,700 29.36 30.09 29.28 303,200 19,600 11.0
10/06/2021
29.36
 2,676,400 29.13 29.44 28.90 17,800 26,300 -0.3
09/06/2021
29.13
 3,984,600 28.60 29.13 27.91 256,700 142,600 4.4
08/06/2021
28.60
 4,516,000 29.44 30.12 28.56 836,300 51,300 30.1
07/06/2021
29.44
 3,594,500 30.66 30.66 28.98 42,400 64,600 -0.9
04/06/2021
30.66
 3,991,200 31.27 31.72 30.50 54,200 114,300 -2.5
03/06/2021
31.27
 3,064,500 31.27 31.65 30.81 90,800 372,300 -11.5
02/06/2021
31.27
 3,685,400 31.23 31.65 30.50 367,500 280,400 3.6
01/06/2021
31.23
 5,745,100 29.74 31.80 29.78 459,400 213,900 9.9
31/05/2021
29.74
 4,226,200 29.13 29.82 28.83 407,400 700,300 -11.7
28/05/2021
29.13
 3,421,100 29.06 29.36 28.83 336,200 0 12.8
27/05/2021
29.06
 5,012,900 29.48 30.12 29.02 3,000 50,000 -1.9
26/05/2021
29.48
 2,388,600 29.44 29.93 28.90 110,000 254,100 -5.6
25/05/2021
29.44
 4,273,300 28.98 29.67 29.09 20,700 4,300 0.6
24/05/2021
28.98
 12,463,900 28.26 29.32 28.37 972,100 500,000 17.6

Chính sách bảo mật | Điều khoản sử dụng |