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)
24/05/2019
16.91
 782,070 17.10 17.13 16.91 52,050 52,050 0
23/05/2019
17.10
 1,336,080 16.83 17.10 16.72 7,780 0 0.2
22/05/2019
16.83
 747,910 16.88 16.93 16.63 0 0 0
21/05/2019
16.88
 666,210 16.93 17.10 16.77 4,730 0 0.1
20/05/2019
16.93
 794,560 16.69 16.93 16.61 300 7,780 -0.2
17/05/2019
16.69
 783,600 16.91 17.15 16.63 20 0 0.0
16/05/2019
16.91
 1,214,380 16.93 17.13 16.83 63,370 60,390 0.1
15/05/2019
16.93
 1,703,660 16.61 16.99 16.50 0 100 -0.0
14/05/2019
16.61
 683,160 16.55 16.66 16.33 0 400 -0.0
13/05/2019
16.55
 1,435,130 16.17 16.55 16.17 0 7,530 -0.2
10/05/2019
16.17
 693,130 15.89 16.28 15.89 0 0 0
09/05/2019
15.89
 417,930 15.89 16.11 15.78 0 0 0
08/05/2019
15.89
 430,740 16.06 16.06 15.78 32,970 32,970 0
07/05/2019
16.06
 577,260 16.11 16.22 15.89 328,010 328,010 0
06/05/2019
16.11
 922,890 16.28 16.28 15.78 0 0 0
03/05/2019
16.28
 549,670 16.33 16.44 16.19 57,660 57,660 0
02/05/2019
16.33
 789,720 16.19 16.33 16.14 78,020 77,910 0.0
26/04/2019
16.19
 304,660 16.17 16.28 16.06 0 0 0
25/04/2019
16.17
 585,860 16.30 16.39 16.11 0 0 0
24/04/2019
16.30
 2,055,900 15.59 16.30 15.54 0 110 -0.0
23/04/2019
15.59
 337,140 15.51 15.67 15.51 0 0 0
22/04/2019
15.51
 686,570 15.56 15.70 15.51 0 0 0
19/04/2019
15.56
 314,620 15.56 15.78 15.54 0 0 0
18/04/2019
15.56
 686,490 15.73 15.87 15.54 0 0 0
17/04/2019
15.73
 1,825,960 15.67 16.00 15.62 0 0 0
16/04/2019
15.67
 423,800 15.78 15.78 15.51 287,580 287,580 0
12/04/2019
15.78
 589,830 15.73 15.84 15.56 0 0 0
11/04/2019
15.73
 890,680 15.51 15.78 15.35 0 0 0
10/04/2019
15.51
 579,530 15.62 15.62 15.40 0 0 0
09/04/2019
15.62
 872,220 15.84 15.92 15.51 0 0 0
08/04/2019
15.84
 1,695,450 15.73 16.06 15.73 0 0 0
05/04/2019
15.73
 1,560,680 15.15 15.73 15.02 0 0 0
04/04/2019
15.15
 678,240 14.96 15.18 14.91 244,640 244,640 0
03/04/2019
14.96
 463,290 14.96 15.07 14.77 84,350 84,350 0
02/04/2019
14.96
 449,950 15.02 15.24 14.93 5,750,000 5,750,000 0
01/04/2019
15.02
 442,490 15.07 15.18 14.96 0 0 0
29/03/2019
15.07
 483,900 14.91 15.18 14.80 0 0 0
28/03/2019
14.91
 723,560 14.52 15.02 14.47 0 0 0
27/03/2019
14.52
 372,640 14.58 14.74 14.50 110 0 0.0
26/03/2019
14.58
 338,930 14.30 14.58 14.30 0 0 0
25/03/2019
14.30
 422,330 14.85 14.85 14.25 0 0 0
22/03/2019
14.85
 355,830 14.69 15.07 14.66 2,359,512 2,359,622 -0.0
21/03/2019
14.69
 610,480 15.15 15.18 14.69 60 0 0.0
20/03/2019
15.15
 659,340 15.18 15.18 14.91 0 0 0
19/03/2019
15.18
 524,280 15.35 15.40 15.02 212,620 212,580 0.0
18/03/2019
15.35
 662,950 15.35 15.51 15.29 0 0 0
15/03/2019
15.35
 874,800 15.21 15.48 15.10 0 60 -0.0
14/03/2019
15.21
 1,342,120 14.74 15.26 14.69 0 0 0
13/03/2019
14.74
 359,210 14.91 14.99 14.74 0 0 0
12/03/2019
14.91
 462,580 14.69 14.91 14.63 371,131 371,131 0
11/03/2019
14.69
 345,940 14.52 14.74 14.41 0 40 -0.0
08/03/2019
14.52
 451,260 14.63 14.69 14.47 135,288 135,278 0.0
07/03/2019
14.63
 346,270 14.74 14.85 14.61 222,430 221,210 0.0
06/03/2019
14.74
 171,780 14.80 14.91 14.72 0 0 0
05/03/2019
14.80
 357,590 14.96 14.96 14.74 0 10 -0.0
04/03/2019
14.96
 823,090 14.63 14.96 14.58 45,310 46,530 -0.0
01/03/2019
14.63
 279,050 14.47 14.69 14.47 101,180 101,180 0
28/02/2019
14.47
 642,160 14.69 14.69 14.47 0 0 0
27/02/2019
14.69
 536,650 14.80 14.80 14.69 0 0 0
26/02/2019
14.80
 502,170 14.91 14.91 14.69 0 0 0
25/02/2019
14.91
 721,810 14.91 15.07 14.74 0 0 0
22/02/2019
14.91
 695,750 14.96 15.07 14.77 0 0 0
21/02/2019
14.96
 979,610 14.72 15.07 14.66 175,310 175,310 0
20/02/2019
14.72
 354,510 14.72 14.80 14.63 20,500 20,500 0
19/02/2019
14.72
 365,460 14.91 14.96 14.72 0 0 0
18/02/2019
14.91
 445,910 14.74 14.96 14.58 0 0 0
15/02/2019
14.74
 154,510 14.85 14.85 14.69 0 0 0
14/02/2019
14.85
 136,100 14.91 14.93 14.82 0 0 0
13/02/2019
14.91
 431,620 14.61 15.07 14.69 0 0 0
12/02/2019
14.61
 299,760 14.61 14.72 14.47 776,114 776,114 0
11/02/2019
14.61
 211,860 14.47 14.72 14.30 185,850 185,850 0
01/02/2019
14.47
 235,200 14.33 14.47 14.25 0 0 0
31/01/2019
14.33
 130,020 14.50 14.52 14.33 11,880 0 0.3
30/01/2019
14.50
 150,690 14.50 14.63 14.41 0 0 0
29/01/2019
14.50
 262,210 14.55 14.55 14.33 0 0 0
28/01/2019
14.55
 455,770 14.36 14.61 14.25 0 11,880 -0.3
25/01/2019
14.36
 446,760 14.25 14.61 13.87 0 0 0
24/01/2019
14.25
 148,040 14.30 14.41 14.14 0 0 0
23/01/2019
14.30
 278,940 14.08 14.47 14.06 0 0 0
22/01/2019
14.08
 461,040 13.95 14.08 13.87 0 0 0
21/01/2019
13.95
 322,950 13.76 13.95 13.70 0 0 0
18/01/2019
13.76
 78,800 13.84 13.84 13.65 128,080 128,080 0
17/01/2019
13.84
 131,540 13.87 13.87 13.70 0 0 0
16/01/2019
13.87
 106,790 13.87 13.92 13.81 0 0 0
15/01/2019
13.87
 164,200 13.95 13.95 13.81 0 0 0
14/01/2019
13.95
 68,620 13.95 13.98 13.78 0 0 0
11/01/2019
13.95
 252,410 13.87 13.95 13.70 0 0 0
10/01/2019
13.87
 140,270 13.84 13.89 13.81 0 0 0
09/01/2019
13.84
 175,780 13.73 13.92 13.73 64,500 64,500 0
08/01/2019
13.73
 68,530 13.87 14.11 13.73 0 0 0
07/01/2019
13.87
 179,530 13.98 14.19 13.70 0 0 0
04/01/2019
13.98
 194,660 13.89 13.98 13.43 4,680 0 0.1
03/01/2019
13.89
 416,510 14.14 14.14 13.65 0 0 0
02/01/2019
14.14
 150,660 14.14 14.19 13.98 0 0 0
28/12/2018
14.14
 327,720 13.98 14.14 13.89 250,000 254,680 -0.1
27/12/2018
13.98
 660,210 13.70 14.17 13.76 210 0 0.0
26/12/2018
13.70
 326,140 13.70 13.98 13.32 1,260 0 0.0
25/12/2018
13.70
 477,710 14.52 14.52 13.54 0 0 0
24/12/2018
14.52
 337,540 14.80 14.85 14.25 0 0 0
21/12/2018
14.80
 171,760 14.96 14.96 14.63 0 1,460 -0.0

Chính sách bảo mật | Điều khoản sử dụng |