CTCP Đầu tư Nam Long (nlg)

27.70
-0.10
(-0.36%)
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
(2026-02-23) 		-0.95 -3.30% 73,307,200 -8,291,300 -223.5
24.20
28.75
27.70
2 tháng
(2026-01-19) 		-2.30 -7.64% 135,040,100 -14,272,800 -398.6
24.20
30.80
27.70
3 tháng
(2025-12-18) 		-3.60 -11.46% 188,458,800 -20,034,800 -575.3
24.20
32.65
27.70
6 tháng
(2025-09-19) 		-9.31 -25.09% 360,843,800 -23,757,300 -679.4
24.20
39.90
27.70
12 tháng
(2025-03-24) 		-3.13 -10.11% 814,314,200 8,182,042 -150.3
23.47
43.07
27.70
24 tháng
(2024-03-28) 		-11.36 -29.01% 1,335,872,100 -29,900,824 -1,389.4
23.47
43.07
27.70
36 tháng
(2023-04-03) 		2.34 9.21% 2,056,539,600 -23,360,903 -1,064.0
23.47
43.07
27.70
60 tháng
(2021-04-13) 		0.69 2.54% 3,653,301,600 -25,406,012 -2,110.9
15.52
56.62
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
16.79
 1,249,170 17.18 17.29 16.79 1,906,159 1,906,159 0
28/05/2019
17.18
 751,720 17.23 17.26 17.09 73,000 73,000 0
27/05/2019
17.23
 601,510 17.23 17.37 17.21 0 0 0
24/05/2019
17.23
 782,070 17.43 17.46 17.23 52,050 52,050 0
23/05/2019
17.43
 1,336,080 17.15 17.43 17.04 7,780 0 0.2
22/05/2019
17.15
 747,910 17.21 17.26 16.95 0 0 0
21/05/2019
17.21
 666,210 17.26 17.43 17.09 4,730 0 0.1
20/05/2019
17.26
 794,560 17.01 17.26 16.93 300 7,780 -0.2
17/05/2019
17.01
 783,600 17.23 17.48 16.95 20 0 0.0
16/05/2019
17.23
 1,214,380 17.26 17.46 17.15 63,370 60,390 0.1
15/05/2019
17.26
 1,703,660 16.93 17.32 16.81 0 100 -0.0
14/05/2019
16.93
 683,160 16.87 16.98 16.65 0 400 -0.0
13/05/2019
16.87
 1,435,130 16.48 16.87 16.48 0 7,530 -0.2
10/05/2019
16.48
 693,130 16.20 16.59 16.20 0 0 0
09/05/2019
16.20
 417,930 16.20 16.42 16.09 0 0 0
08/05/2019
16.20
 430,740 16.37 16.37 16.09 32,970 32,970 0
07/05/2019
16.37
 577,260 16.42 16.53 16.20 328,010 328,010 0
06/05/2019
16.42
 922,890 16.59 16.59 16.09 0 0 0
03/05/2019
16.59
 549,670 16.65 16.76 16.51 57,660 57,660 0
02/05/2019
16.65
 789,720 16.51 16.65 16.45 78,020 77,910 0.0
26/04/2019
16.51
 304,660 16.48 16.59 16.37 0 0 0
25/04/2019
16.48
 585,860 16.62 16.70 16.42 0 0 0
24/04/2019
16.62
 2,055,900 15.89 16.62 15.84 0 110 -0.0
23/04/2019
15.89
 337,140 15.81 15.98 15.81 0 0 0
22/04/2019
15.81
 686,570 15.86 16.00 15.81 0 0 0
19/04/2019
15.86
 314,620 15.86 16.09 15.84 0 0 0
18/04/2019
15.86
 686,490 16.03 16.17 15.84 0 0 0
17/04/2019
16.03
 1,825,960 15.98 16.31 15.92 0 0 0
16/04/2019
15.98
 423,800 16.09 16.09 15.81 287,580 287,580 0
12/04/2019
16.09
 589,830 16.03 16.14 15.86 0 0 0
11/04/2019
16.03
 890,680 15.81 16.09 15.64 0 0 0
10/04/2019
15.81
 579,530 15.92 15.92 15.70 0 0 0
09/04/2019
15.92
 872,220 16.14 16.23 15.81 0 0 0
08/04/2019
16.14
 1,695,450 16.03 16.37 16.03 0 0 0
05/04/2019
16.03
 1,560,680 15.45 16.03 15.31 0 0 0
04/04/2019
15.45
 678,240 15.25 15.47 15.19 244,640 244,640 0
03/04/2019
15.25
 463,290 15.25 15.36 15.05 84,350 84,350 0
02/04/2019
15.25
 449,950 15.31 15.53 15.22 5,750,000 5,750,000 0
01/04/2019
15.31
 442,490 15.36 15.47 15.25 0 0 0
29/03/2019
15.36
 483,900 15.19 15.47 15.08 0 0 0
28/03/2019
15.19
 723,560 14.80 15.31 14.75 0 0 0
27/03/2019
14.80
 372,640 14.86 15.03 14.78 110 0 0.0
26/03/2019
14.86
 338,930 14.58 14.86 14.58 0 0 0
25/03/2019
14.58
 422,330 15.14 15.14 14.52 0 0 0
22/03/2019
15.14
 355,830 14.97 15.36 14.94 2,359,512 2,359,622 -0.0
21/03/2019
14.97
 610,480 15.45 15.47 14.97 60 0 0.0
20/03/2019
15.45
 659,340 15.47 15.47 15.19 0 0 0
19/03/2019
15.47
 524,280 15.64 15.70 15.31 212,620 212,580 0.0
18/03/2019
15.64
 662,950 15.64 15.81 15.59 0 0 0
15/03/2019
15.64
 874,800 15.50 15.78 15.39 0 60 -0.0
14/03/2019
15.50
 1,342,120 15.03 15.56 14.97 0 0 0
13/03/2019
15.03
 359,210 15.19 15.28 15.03 0 0 0
12/03/2019
15.19
 462,580 14.97 15.19 14.91 371,131 371,131 0
11/03/2019
14.97
 345,940 14.80 15.03 14.69 0 40 -0.0
08/03/2019
14.80
 451,260 14.91 14.97 14.75 135,288 135,278 0.0
07/03/2019
14.91
 346,270 15.03 15.14 14.89 222,430 221,210 0.0
06/03/2019
15.03
 171,780 15.08 15.19 15.00 0 0 0
05/03/2019
15.08
 357,590 15.25 15.25 15.03 0 10 -0.0
04/03/2019
15.25
 823,090 14.91 15.25 14.86 45,310 46,530 -0.0
01/03/2019
14.91
 279,050 14.75 14.97 14.75 101,180 101,180 0
28/02/2019
14.75
 642,160 14.97 14.97 14.75 0 0 0
27/02/2019
14.97
 536,650 15.08 15.08 14.97 0 0 0
26/02/2019
15.08
 502,170 15.19 15.19 14.97 0 0 0
25/02/2019
15.19
 721,810 15.19 15.36 15.03 0 0 0
22/02/2019
15.19
 695,750 15.25 15.36 15.05 0 0 0
21/02/2019
15.25
 979,610 15.00 15.36 14.94 175,310 175,310 0
20/02/2019
15.00
 354,510 15.00 15.08 14.91 20,500 20,500 0
19/02/2019
15.00
 365,460 15.19 15.25 15.00 0 0 0
18/02/2019
15.19
 445,910 15.03 15.25 14.86 0 0 0
15/02/2019
15.03
 154,510 15.14 15.14 14.97 0 0 0
14/02/2019
15.14
 136,100 15.19 15.22 15.11 0 0 0
13/02/2019
15.19
 431,620 14.89 15.36 14.97 0 0 0
12/02/2019
14.89
 299,760 14.89 15.00 14.75 776,114 776,114 0
11/02/2019
14.89
 211,860 14.75 15.00 14.58 185,850 185,850 0
01/02/2019
14.75
 235,200 14.61 14.75 14.52 0 0 0
31/01/2019
14.61
 130,020 14.78 14.80 14.61 11,880 0 0.3
30/01/2019
14.78
 150,690 14.78 14.91 14.69 0 0 0
29/01/2019
14.78
 262,210 14.83 14.83 14.61 0 0 0
28/01/2019
14.83
 455,770 14.64 14.89 14.52 0 11,880 -0.3
25/01/2019
14.64
 446,760 14.52 14.89 14.13 0 0 0
24/01/2019
14.52
 148,040 14.58 14.69 14.41 0 0 0
23/01/2019
14.58
 278,940 14.36 14.75 14.33 0 0 0
22/01/2019
14.36
 461,040 14.22 14.36 14.13 0 0 0
21/01/2019
14.22
 322,950 14.02 14.22 13.97 0 0 0
18/01/2019
14.02
 78,800 14.10 14.10 13.91 128,080 128,080 0
17/01/2019
14.10
 131,540 14.13 14.13 13.97 0 0 0
16/01/2019
14.13
 106,790 14.13 14.19 14.08 0 0 0
15/01/2019
14.13
 164,200 14.22 14.22 14.08 0 0 0
14/01/2019
14.22
 68,620 14.22 14.24 14.05 0 0 0
11/01/2019
14.22
 252,410 14.13 14.22 13.97 0 0 0
10/01/2019
14.13
 140,270 14.10 14.16 14.08 0 0 0
09/01/2019
14.10
 175,780 13.99 14.19 13.99 64,500 64,500 0
08/01/2019
13.99
 68,530 14.13 14.38 13.99 0 0 0
07/01/2019
14.13
 179,530 14.24 14.47 13.97 0 0 0
04/01/2019
14.24
 194,660 14.16 14.24 13.69 4,680 0 0.1
03/01/2019
14.16
 416,510 14.41 14.41 13.91 0 0 0
02/01/2019
14.41
 150,660 14.41 14.47 14.24 0 0 0
28/12/2018
14.41
 327,720 14.24 14.41 14.16 250,000 254,680 -0.1
27/12/2018
14.24
 660,210 13.97 14.44 14.02 210 0 0.0
26/12/2018
13.97
 326,140 13.97 14.24 13.57 1,260 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |