CTCP Đầu tư Nam Long (nlg)

27.75
1.35
(5.11%)
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
(2026-02-11) 		-2 -6.92% 69,394,800 -4,214,200 -109.2
24.20
29.70
26.40
2 tháng
(2026-01-12) 		-3.10 -10.33% 141,733,900 -14,341,600 -406.4
24.20
31.20
26.40
3 tháng
(2025-12-15) 		-4.30 -13.78% 182,287,100 -20,356,700 -592.8
24.20
32.65
26.40
6 tháng
(2025-09-15) 		-10.90 -28.83% 353,926,600 -23,696,400 -699.9
24.20
39.90
26.40
12 tháng
(2025-03-18) 		-4.43 -14.15% 816,456,900 8,011,131 -169.3
23.47
43.07
26.40
24 tháng
(2024-03-25) 		-12.13 -31.07% 1,332,896,400 -28,151,424 -1,340.2
23.47
43.07
26.40
36 tháng
(2023-03-29) 		4.47 19.90% 2,047,188,800 -21,248,843 -1,008.2
22.43
43.07
26.40
60 tháng
(2021-04-08) 		0.17 0.64% 3,644,603,500 -24,629,812 -2,097.1
15.52
56.62
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2017
11.24
 906,990 11.61 11.80 11.24 5,000 20,000 -0.4
19/05/2017
11.61
 954,300 11.51 11.65 11.39 105,000 11,000 2.6
18/05/2017
11.51
 794,430 11.69 11.69 11.49 75,500 0 2.1
17/05/2017
11.69
 1,044,670 11.86 11.86 11.49 10 10,000 -0.3
16/05/2017
11.86
 803,540 12.27 12.27 11.86 309,500 314,900 -0.2
15/05/2017
12.27
 1,029,600 12.02 12.63 11.94 500 432,940 -13.0
12/05/2017
12.02
 604,820 12.00 12.29 11.88 209,000 169,000 1.2
11/05/2017
12.00
 920,240 11.94 12.06 11.80 201,000 0 5.9
10/05/2017
11.94
 1,094,320 12.27 12.33 11.86 0 0 0
09/05/2017
12.27
 1,627,810 12.10 12.59 11.96 200,000 271,070 -2.1
08/05/2017
12.10
 1,348,220 11.57 12.22 11.69 30,770 300,120 -7.7
05/05/2017
11.57
 1,498,060 11.37 11.98 11.30 50,120 131,030 -2.3
04/05/2017
11.37
 457,450 11.33 11.41 11.24 50,570 22,600 0.8
03/05/2017
11.33
 323,150 11.45 11.57 11.33 0 51,020 -1.4
28/04/2017
11.45
 284,210 11.24 11.45 11.12 16,100 22,080 -0.2
27/04/2017
11.24
 611,650 11.28 11.33 11.16 7,790 195,290 -5.1
26/04/2017
11.28
 592,670 11.45 11.45 11.28 2,450 243,260 -6.7
25/04/2017
11.45
 948,990 11.39 11.51 11.12 84,770 131,130 -1.3
24/04/2017
11.39
 405,800 11.49 11.49 11.37 19,740 98,120 -2.2
21/04/2017
11.49
 946,100 11.45 11.49 11.20 20 306,710 -8.6
20/04/2017
11.45
 909,770 11.82 11.86 11.39 10 206,980 -5.9
19/04/2017
11.82
 923,840 11.98 12.02 11.63 41,000 290,000 -7.2
18/04/2017
11.98
 470,830 11.90 11.98 11.73 20 7,840 -0.2
17/04/2017
11.90
 878,270 12.18 12.35 11.90 60,500 10 1.8
14/04/2017
12.18
 1,333,230 11.73 12.27 11.41 4,300 104,120 -2.8
13/04/2017
11.73
 700,040 11.73 11.94 11.61 1,070 49,000 -1.4
12/04/2017
11.73
 599,470 11.82 11.98 11.57 79,010 1,190 2.2
11/04/2017
11.82
 1,306,090 11.86 12.14 11.82 421,040 361,830 1.7
10/04/2017
11.86
 1,995,890 11.16 11.86 11.16 162,900 1,141,270 -27.4
07/04/2017
11.16
 773,290 11.16 11.20 11.00 330,890 509,100 -4.8
05/04/2017
11.16
 1,184,540 10.98 11.24 10.92 39,730 605,590 -15.5
04/04/2017
10.98
 422,830 11.12 11.33 10.96 86,760 148,290 -1.7
03/04/2017
11.12
 604,830 10.83 11.45 10.79 15,880 216,620 -5.4
31/03/2017
10.83
 443,470 10.79 10.96 10.77 110 62,240 -1.7
30/03/2017
10.79
 379,420 10.59 10.83 10.59 0 123,210 -3.2
29/03/2017
10.59
 551,950 10.75 10.88 10.59 0 328,570 -8.6
28/03/2017
10.75
 409,520 10.96 11.00 10.75 10,250 0 0.3
27/03/2017
10.96
 342,920 10.96 11.16 10.92 0 72,120 -1.9
24/03/2017
10.96
 334,610 11.20 11.33 10.96 3,800 38,090 -0.9
23/03/2017
11.20
 557,070 10.73 11.24 10.71 36,640 189,000 -3.8
22/03/2017
10.73
 334,620 10.81 10.81 10.67 49,960 21,170 0.8
21/03/2017
10.81
 658,860 10.92 10.92 10.63 5,000 210,000 -5.4
20/03/2017
10.92
 505,080 10.92 11.08 10.83 55,950 135,000 -2.1
17/03/2017
10.92
 331,310 10.94 11.08 10.92 74,620 25,000 1.3
16/03/2017
10.94
 899,760 10.47 11.02 10.34 106,300 281,440 -4.4
15/03/2017
10.47
 455,200 10.30 10.63 10.30 85,170 133,660 -1.1
14/03/2017
10.30
 156,000 10.26 10.30 10.14 14,710 0 0.4
13/03/2017
10.26
 552,200 10.39 10.47 10.26 252,900 145,130 2.7
10/03/2017
10.39
 650,190 9.85 10.39 9.85 62,000 115,450 -1.3
09/03/2017
9.85
 239,630 10.10 10.14 9.85 25,800 84,550 -1.4
08/03/2017
10.10
 640,310 9.73 10.18 9.89 121,470 20 3.0
07/03/2017
9.73
 665,070 9.36 9.81 9.36 0 3,208,360 -73.9
06/03/2017
9.36
 324,780 9.40 9.42 9.32 190 220,460 -5.1
03/03/2017
9.40
 97,980 9.36 9.40 9.32 0 10,000 -0.2
02/03/2017
9.36
 136,550 9.36 9.40 9.36 0 23,000 -0.5
01/03/2017
9.36
 127,980 9.24 9.40 9.12 55,000 0 1.3
28/02/2017
9.24
 96,730 9.10 9.24 9.12 145,000 158,000 -0.3
27/02/2017
9.10
 166,340 9.20 9.20 9.10 2,170 42,020 -0.9
24/02/2017
9.20
 279,170 9.20 9.24 9.18 71,000 176,890 -2.4
23/02/2017
9.20
 126,510 9.20 9.28 9.18 0 68,330 -1.5
22/02/2017
9.20
 473,080 9.30 9.44 9.20 0 240,570 -5.5
21/02/2017
9.30
 210,030 9.34 9.36 9.24 0 0 0
20/02/2017
9.34
 181,520 9.40 9.40 9.30 1,100 0 0.0
17/02/2017
9.40
 165,430 9.38 9.40 9.36 22,500 51,940 -0.7
16/02/2017
9.38
 365,570 9.36 9.44 9.32 57,100 310,750 -5.8
15/02/2017
9.36
 137,560 9.34 9.44 9.32 57,760 82,000 -0.6
14/02/2017
9.34
 116,900 9.34 9.34 9.32 13,120 0 0.3
13/02/2017
9.34
 198,350 9.32 9.40 9.32 8,380 75,540 -1.5
10/02/2017
9.32
 446,900 9.16 9.40 9.12 220,970 45,000 4.0
09/02/2017
9.16
 218,470 9.14 9.16 9.12 99,270 105,000 -0.1
08/02/2017
9.14
 139,690 9.10 9.14 9.06 13,500 42,440 -0.6
07/02/2017
9.10
 189,530 9.12 9.18 9.10 69,250 129,960 -1.4
06/02/2017
9.12
 120,180 9.12 9.16 9.08 10 53,900 -1.2
03/02/2017
9.12
 192,250 9.20 9.22 9.12 3,550 126,970 -2.8
02/02/2017
9.20
 115,720 9.40 9.40 9.20 0 60,000 -1.4
25/01/2017
9.40
 138,230 9.20 9.40 9.18 0 60,000 -1.4
24/01/2017
9.20
 161,840 9.20 9.40 9.18 0 60,000 -1.4
23/01/2017
9.20
 98,990 9.24 9.24 9.16 0 52,560 -1.2
20/01/2017
9.24
 153,250 9.28 9.30 9.20 1,000 111,130 -2.5
19/01/2017
9.28
 116,200 9.36 9.36 9.24 9,530 60,000 -1.1
18/01/2017
9.36
 281,240 9.20 9.40 9.28 0 135,500 -3.1
17/01/2017
9.20
 262,440 9.20 9.30 9.20 0 66,330 -1.5
16/01/2017
9.20
 122,600 9.08 9.20 9.08 2,000 0 0.0
13/01/2017
9.08
 150,220 9.22 9.22 9.08 4,000 45,870 -0.9
12/01/2017
9.22
 132,180 9.22 9.22 9.16 0 0 0
11/01/2017
9.22
 112,620 9.20 9.24 9.18 0 0 0
10/01/2017
9.20
 333,220 9.12 9.24 9.12 34,000 0 0.8
09/01/2017
9.12
 169,880 9.16 9.20 8.97 0 12,760 -0.3
06/01/2017
9.16
 195,260 9.12 9.22 9.08 665,240 637,020 0.6
05/01/2017
9.12
 163,220 9.16 9.18 8.99 0 75,000 -1.7
04/01/2017
9.16
 168,170 9.08 9.16 9.04 152,510 132,240 0.4
03/01/2017
9.08
 396,360 9.08 9.12 8.95 500,000 355,510 3.2
30/12/2016
9.08
 126,600 9.08 9.18 8.99 0 15,030 -0.3
29/12/2016
9.08
 106,740 9.14 9.14 8.99 0 33,940 -0.8
28/12/2016
9.14
 238,870 8.93 9.20 8.87 24,710 16,920 0.2
27/12/2016
8.93
 275,030 8.93 8.95 8.83 107,140 155,700 -1.1
26/12/2016
8.93
 142,240 8.91 8.93 8.83 54,200 0 1.2
23/12/2016
8.91
 155,370 8.97 8.97 8.83 0 0 0
22/12/2016
8.97
 178,360 8.87 8.99 8.77 421,140 412,000 0.2
21/12/2016
8.87
 187,070 9.04 9.08 8.79 183,200 204,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |