CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
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
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
17.36
 331,320 17.11 17.36 16.37 0 0 0
03/05/2018
17.11
 639,480 17.61 17.61 16.39 155,630 155,840 -0.0
02/05/2018
17.61
 270,650 17.85 17.85 16.61 441,500 441,500 0
27/04/2018
17.85
 358,040 17.56 17.85 16.86 0 0 0
26/04/2018
17.56
 810,500 17.46 17.98 16.24 0 0 0
24/04/2018
17.46
 627,120 18.75 18.75 17.46 0 0 0
23/04/2018
18.75
 538,980 20.13 20.13 18.75 0 0 0
20/04/2018
20.13
 292,160 20.23 20.28 19.79 210 0 0.0
19/04/2018
20.23
 184,600 20.78 21.18 20.23 0 0 0
18/04/2018
20.78
 600,500 20.23 21.23 20.31 47,000 0 2.0
17/04/2018
20.23
 156,710 19.96 20.23 19.59 0 210 -0.0
16/04/2018
19.96
 167,330 19.99 20.13 19.59 20 0 0.0
13/04/2018
19.99
 321,120 20.36 20.38 19.99 30 47,000 -1.9
12/04/2018
20.36
 362,940 20.33 20.38 20.09 0 0 0
11/04/2018
20.33
 609,390 20.33 20.78 20.28 12,000 0 0.5
10/04/2018
20.33
 480,620 20.28 20.53 20.09 6,000 50 0.2
09/04/2018
20.28
 437,300 20.98 21.28 20.28 17,000 0 0.7
06/04/2018
20.98
 740,910 19.84 21.23 20.18 1,000 12,000 -0.5
05/04/2018
19.84
 177,800 19.59 19.84 19.44 466,310 472,310 -0.2
04/04/2018
19.59
 426,280 19.07 19.79 18.85 0 17,000 -0.7
03/04/2018
19.07
 252,180 19.04 19.27 18.89 30,170 30,170 -0.0
02/04/2018
19.04
 486,040 18.30 19.34 18.50 0 0 0
30/03/2018
18.30
 399,580 18.00 18.50 17.85 0 0 0
29/03/2018
18.00
 70,100 18.13 18.30 17.85 0 1,000 -0.0
28/03/2018
18.13
 604,670 17.31 18.20 17.21 2,520 0 0.1
27/03/2018
17.31
 238,240 17.26 17.56 17.23 0 0 0
26/03/2018
17.26
 57,990 17.26 17.26 16.91 0 0 0
23/03/2018
17.26
 161,810 17.26 17.26 16.86 0 2,520 -0.1
22/03/2018
17.26
 261,560 17.46 17.75 17.26 0 0 0
21/03/2018
17.46
 206,410 17.31 17.56 17.31 8,000 0 0.3
20/03/2018
17.31
 218,000 17.56 17.56 17.23 0 0 0
19/03/2018
17.56
 241,180 17.61 17.75 17.41 235,100 235,100 0
16/03/2018
17.61
 166,380 17.61 17.85 17.56 20,000 28,000 -0.3
15/03/2018
17.61
 352,370 17.31 17.65 17.16 25,000 25,000 0
14/03/2018
17.31
 329,740 17.31 17.41 17.11 0 0 0
13/03/2018
17.31
 128,370 17.16 17.41 17.16 20,020 0 0.7
12/03/2018
17.16
 167,420 17.46 17.46 17.16 0 0 0
09/03/2018
17.46
 228,260 17.23 17.56 17.23 1,250 0 0.0
08/03/2018
17.23
 221,030 17.01 17.28 16.89 590 20,020 -0.7
07/03/2018
17.01
 349,530 17.11 17.11 16.86 1,000 0 0.0
06/03/2018
17.11
 369,090 16.81 17.26 16.49 0 1,250 -0.0
05/03/2018
16.81
 397,120 16.37 17.31 16.56 0 590 -0.0
02/03/2018
16.37
 217,330 15.84 16.51 15.57 0 1,000 -0.0
01/03/2018
15.84
 317,160 15.87 15.92 15.77 1,260 0 0.0
28/02/2018
15.87
 147,430 16.12 16.19 15.87 4,120 0 0.1
27/02/2018: Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20)
27/02/2018
16.12
 227,760 15.54 16.37 15.87 2,500 0 0.1
26/02/2018
15.54
 492,110 15.22 15.77 15.22 12,000 1,260 0.4
23/02/2018
15.22
 257,720 15.31 15.45 15.17 320 4,120 -0.1
22/02/2018
15.31
 547,060 15.08 15.54 14.94 440 2,500 -0.1
21/02/2018
15.08
 227,890 15.22 15.36 14.94 0 12,000 -0.4
13/02/2018
15.22
 101,280 15.08 15.54 15.13 28,300 320 1.0
12/02/2018
15.08
 393,940 15.38 15.38 14.76 60,000 440 1.9
09/02/2018
15.38
 334,070 15.31 15.40 14.35 374,150 370,000 0.1
08/02/2018
15.31
 476,140 14.49 15.31 14.17 6,340 28,300 -0.7
07/02/2018
14.49
 682,350 13.55 14.49 13.76 10,990 60,000 -1.5
06/02/2018
13.55
 621,300 14.56 14.56 13.55 488,020 492,150 -0.1
05/02/2018
14.56
 429,110 15.63 15.63 14.56 5,500 6,340 -0.0
02/02/2018
15.63
 296,060 15.56 15.63 15.40 0 10,990 -0.4
01/02/2018
15.56
 365,750 15.95 16.09 15.54 6,900 20 0.2
31/01/2018
15.95
 1,095,480 16.00 16.41 15.95 205,888 210,388 -0.2
30/01/2018
16.00
 810,260 15.33 16.38 14.90 7,510 0 0.2
29/01/2018
15.33
 467,560 15.54 15.72 15.31 0 6,900 -0.2
26/01/2018
15.54
 659,430 15.77 16.00 15.49 0 1,000 -0.0
25/01/2018
15.77
 1,909,330 15.70 16.09 15.61 3,900 7,510 -0.1
22/01/2018
15.70
 793,770 14.88 15.86 15.31 5,000 1,500 0.1
19/01/2018
14.88
 450,570 14.81 15.26 14.67 8,870 0 0.3
18/01/2018
14.81
 531,180 14.94 14.94 14.35 5,000 2,400 0.1
17/01/2018
14.94
 794,030 15.68 15.86 14.94 5,000 5,000 -0.0
16/01/2018
15.68
 814,640 15.77 16.09 15.58 5,000 8,870 -0.1
15/01/2018
15.77
 1,488,270 14.85 15.77 14.85 14,010 5,000 0.3
12/01/2018
14.85
 550,980 15.08 15.22 14.81 2,000 5,000 -0.1
11/01/2018
15.08
 420,290 15.08 15.22 14.94 8,000 5,000 0.1
10/01/2018
15.08
 1,109,350 14.47 15.29 14.53 631,411 645,401 -0.5
09/01/2018
14.47
 494,540 14.17 14.49 14.21 10,000 2,000 0.3
08/01/2018
14.17
 289,680 14.08 14.17 13.94 0 8,000 -0.2
05/01/2018
14.08
 241,650 14.35 14.35 13.94 1,000 20 0.0
04/01/2018
14.35
 381,030 14.08 14.35 13.99 0 10,000 -0.3
03/01/2018
14.08
 378,850 14.08 14.28 14.08 1,000 0 0.0
02/01/2018
14.08
 144,640 13.76 14.08 13.76 500 1,000 -0.0
29/12/2017
13.76
 214,580 13.76 14.12 13.71 300 0 0.0
28/12/2017
13.76
 159,520 13.80 13.94 13.60 1,000 1,000 -0.0
27/12/2017
13.80
 147,970 13.80 14.05 13.73 10,100 500 0.3
26/12/2017
13.80
 273,500 13.57 13.92 13.57 0 300 -0.0
25/12/2017
13.57
 294,760 14.17 14.17 13.57 1,000 1,000 0
22/12/2017
14.17
 514,490 14.60 14.62 13.94 311,100 10,100 9.6
21/12/2017
14.60
 1,355,740 14.62 14.72 14.42 1,091,200 0 34.8
20/12/2017
14.62
 888,440 14.40 15.40 14.44 261,660 1,000 8.4
19/12/2017
14.40
 1,025,700 14.51 14.56 14.35 679,670 9,000 21.2
18/12/2017
14.51
 709,480 14.17 14.56 14.08 495,990 43,110 14.3
15/12/2017
14.17
 1,128,190 14.03 14.40 13.71 635,000 11,240 19.4
14/12/2017
14.03
 606,570 13.25 14.03 13.03 276,540 4,130 8.0
13/12/2017
13.25
 443,580 13.44 13.44 12.84 169,160 200,540 -0.9
12/12/2017
13.44
 772,480 13.48 13.62 12.57 439,720 130,720 9.0
11/12/2017
13.48
 455,660 14.03 14.03 13.48 291,720 220,000 2.2
08/12/2017
14.03
 262,930 14.31 14.40 13.94 101,000 0 3.1
07/12/2017
14.31
 698,540 13.71 14.31 13.73 363,930 13,650 10.8
06/12/2017
13.71
 982,060 14.03 14.03 13.67 271,290 42,250 6.9
05/12/2017
14.03
 1,655,750 13.99 14.31 13.85 1,108,810 17,740 33.6
04/12/2017
13.99
 932,160 13.44 13.99 13.41 318,220 7,340 9.4
01/12/2017
13.44
 794,410 13.44 13.62 13.35 251,180 24,000 6.7

Chính sách bảo mật | Điều khoản sử dụng |