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)
05/11/2018
15.57
 332,710 15.49 15.57 15.24 0 0 0
02/11/2018
15.49
 347,830 15.40 15.79 15.40 0 0 0
01/11/2018
15.40
 317,390 15.68 15.79 15.35 0 0 0
31/10/2018
15.68
 400,740 14.91 15.79 15.02 0 0 0
30/10/2018
14.91
 222,100 14.83 15.02 14.72 0 0 0
29/10/2018
14.83
 617,700 15.51 15.51 14.70 826,813 826,813 0
26/10/2018
15.51
 234,340 15.81 16.06 15.51 0 0 0
25/10/2018
15.81
 591,920 16.22 16.22 15.30 0 0 0
24/10/2018
16.22
 258,650 16.60 16.66 16.06 0 0 0
23/10/2018
16.60
 570,550 16.98 17.04 16.09 0 0 0
22/10/2018
16.98
 808,570 16.77 17.28 16.93 322,630 322,630 0
19/10/2018
16.77
 326,350 16.87 16.87 16.52 17,410 0 0.5
18/10/2018
16.87
 272,370 16.98 17.04 16.71 16,140 0 0.5
17/10/2018
16.98
 542,010 16.71 17.04 16.71 0 0 0
16/10/2018
16.71
 261,640 16.58 16.71 16.49 61,130 74,410 -0.4
15/10/2018
16.58
 492,510 16.66 16.85 16.38 121,890 138,020 -0.5
12/10/2018
16.66
 869,720 16.41 16.82 16.06 0 0 0
11/10/2018
16.41
 1,222,770 17.64 17.64 16.41 29,370 33,500 -0.1
10/10/2018
17.64
 357,120 17.85 17.91 17.58 0 0 0
09/10/2018
17.85
 892,670 17.64 18.18 17.69 0 0 0
08/10/2018
17.64
 554,790 17.31 17.69 17.20 206,249 200,009 0.2
05/10/2018
17.31
 403,520 17.42 17.69 17.31 0 0 0
04/10/2018
17.42
 461,430 17.31 17.47 17.26 255,550 254,900 0.0
03/10/2018
17.31
 581,410 17.45 17.47 17.26 0 6,240 -0.2
02/10/2018
17.45
 619,470 17.77 17.80 17.42 28,300 28,300 0
01/10/2018
17.77
 760,440 17.75 18.02 17.69 42,283 42,933 -0.0
28/09/2018
17.75
 1,681,490 17.42 18.18 17.53 0 0 0
27/09/2018
17.42
 361,450 17.31 17.47 17.23 0 0 0
26/09/2018
17.31
 604,940 17.31 17.69 17.15 0 0 0
25/09/2018
17.31
 508,270 17.58 17.61 17.31 0 0 0
24/09/2018
17.58
 395,530 17.64 17.80 17.45 0 0 0
21/09/2018
17.64
 765,880 17.64 17.91 17.26 0 0 0
20/09/2018
17.64
 1,194,620 17.34 17.75 17.31 306,240 0 9.9
19/09/2018
17.34
 1,107,700 17.28 17.53 17.23 250,010 250,000 0.0
18/09/2018
17.28
 1,352,550 16.82 17.34 16.77 238,990 238,990 0
17/09/2018
16.82
 831,080 16.66 16.98 16.66 0 10 -0.0
14/09/2018
16.66
 328,900 16.77 16.87 16.60 1,997,670 1,995,010 0.1
13/09/2018
16.77
 398,610 16.71 16.93 16.58 0 0 0
12/09/2018
16.71
 278,280 16.87 17.06 16.71 0 0 0
11/09/2018
16.87
 505,220 16.68 17.04 16.71 2,015,432 2,018,062 -0.1
10/09/2018
16.68
 298,060 16.49 16.68 16.41 0 0 0
07/09/2018
16.49
 144,180 16.38 16.49 16.25 0 0 0
06/09/2018
16.38
 201,230 16.33 16.44 16.17 0 40 -0.0
05/09/2018
16.33
 389,000 16.49 16.58 16.22 0 0 0
04/09/2018
16.49
 565,360 16.87 17.06 16.41 0 0 0
31/08/2018
16.87
 640,110 17.36 17.36 16.87 0 0 0
30/08/2018
17.36
 452,470 17.42 17.42 17.26 99,700 99,700 0
29/08/2018
17.42
 687,900 17.26 17.64 17.04 0 0 0
28/08/2018
17.26
 1,408,130 16.49 17.26 16.38 10 0 0.0
27/08/2018
16.49
 539,000 16.49 16.52 16.33 0 0 0
24/08/2018
16.49
 342,740 16.33 16.60 16.19 0 0 0
23/08/2018
16.33
 407,020 16.58 16.60 16.33 0 0 0
22/08/2018
16.58
 681,820 16.58 16.87 16.44 9,710 0 0.3
21/08/2018
16.58
 977,600 16.00 16.66 15.62 0 0 0
20/08/2018
16.00
 420,770 15.84 16.00 15.62 10 0 0.0
17/08/2018
15.84
 279,230 15.89 16.03 15.70 0 9,710 -0.3
16/08/2018
15.89
 230,200 15.89 15.89 15.60 0 0 0
15/08/2018
15.89
 354,400 15.87 15.92 15.68 99,233 98,233 0.0
14/08/2018
15.87
 389,750 15.81 15.95 15.76 121,170 121,160 0.0
13/08/2018
15.81
 399,670 15.87 16.00 15.79 0 0 0
10/08/2018
15.87
 163,400 16.14 16.19 15.84 0 1,000 -0.0
09/08/2018
16.14
 345,870 15.81 16.22 15.89 0 0 0
08/08/2018
15.81
 384,170 16.25 16.33 15.79 2,530 0 0.1
07/08/2018
16.25
 255,520 16.28 16.30 16.06 0 0 0
06/08/2018
16.28
 259,540 16.25 16.33 16.11 2,000 0 0.1
03/08/2018
16.25
 323,570 16.49 16.63 16.22 247,350 249,880 -0.1
02/08/2018
16.49
 204,580 16.60 16.60 16.11 50,000 50,000 0
01/08/2018
16.60
 286,970 16.66 16.74 16.33 10,210 2,000 0.3
31/07/2018
16.66
 692,960 16.17 16.87 16.09 0 0 0
30/07/2018
16.17
 281,680 16.28 16.33 16.11 50,000 50,000 0
27/07/2018
16.28
 166,500 16.06 16.38 15.79 0 10,500 -0.3
26/07/2018
16.06
 141,990 16.41 16.41 16.06 0 10 -0.0
25/07/2018
16.41
 1,052,380 16.33 16.87 16.17 0 0 0
24/07/2018
16.33
 154,410 16.06 16.38 15.79 0 0 0
23/07/2018
16.06
 468,880 16.74 16.74 16.06 0 0 0
20/07/2018
16.74
 193,490 16.87 16.87 16.49 0 0 0
19/07/2018
16.87
 452,230 16.60 16.98 16.17 0 0 0
18/07/2018
16.60
 305,970 16.33 16.60 16.11 0 110 -0.0
17/07/2018
16.33
 375,210 16.22 16.38 16.00 0 0 0
16/07/2018
16.22
 544,960 15.89 16.28 15.73 0 0 0
13/07/2018
15.89
 295,880 15.49 15.89 15.40 0 0 0
12/07/2018
15.49
 391,500 15.24 15.73 15.13 1,340 0 0.0
11/07/2018
15.24
 272,830 15.76 15.76 15.19 220 0 0.0
10/07/2018
15.76
 196,350 15.79 15.98 15.57 0 0 0
09/07/2018
15.79
 410,090 15.51 15.89 15.51 0 1,310 -0.0
06/07/2018
15.51
 395,400 15.40 15.68 15.02 86,320 86,570 -0.0
05/07/2018
15.40
 425,750 15.35 15.51 14.97 0 0 0
04/07/2018
15.35
 459,830 14.70 15.35 14.48 0 0 0
03/07/2018
14.70
 280,320 15.30 15.30 14.70 0 0 0
02/07/2018
15.30
 565,370 15.24 15.30 14.70 0 0 0
29/06/2018
15.24
 348,430 15.30 15.30 14.97 0 0 0
28/06/2018
15.30
 431,580 15.24 15.30 14.86 110 0 0.0
27/06/2018
15.24
 437,360 15.46 15.46 15.13 0 0 0
26/06/2018
15.46
 767,130 15.46 15.51 15.02 0 0 0
25/06/2018
15.46
 788,690 15.24 15.51 15.30 0 0 0
22/06/2018
15.24
 291,730 15.19 15.62 14.97 3,750 100 0.1
21/06/2018
15.19
 478,730 15.70 15.70 14.97 0 0 0
20/06/2018
15.70
 372,880 15.70 15.84 15.13 200,000 200,000 0
19/06/2018
15.70
 1,194,750 16.22 16.22 15.11 31,000 3,750 0.9
18/06/2018
16.22
 586,890 16.55 16.60 16.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |