CTCP Đầu tư Nam Long (nlg)

26.40
-0.50
(-1.86%)
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)
26/05/2025
32.10
 3,175,100 31.61 32.10 30.29 1,053,300 409,100 22.6
23/05/2025
31.33
 1,654,000 31.15 31.65 30.75 556,700 192,000 12.5
22/05/2025
31.11
 2,760,800 31.06 31.20 30.66 589,200 480,300 0
21/05/2025
31.15
 2,875,500 30.88 31.42 30.47 1,109,000 691,900 14.2
20/05/2025
30.84
 1,784,400 30.29 31.11 30.29 364,900 118,700 8.4
19/05/2025
30.75
 2,629,500 30.20 30.88 30.20 1,156,803 299,800 0
16/05/2025
30.70
 3,720,300 30.11 30.93 30.07 1,925,400 351,900 0
15/05/2025
30.52
 2,091,700 30.61 30.61 30.11 1,187,600 42,800 0
14/05/2025
30.61
 4,561,300 29.84 30.61 29.57 2,814,900 368,800 0
13/05/2025
30.11
 5,862,100 28.94 30.11 28.53 3,193,000 606,700 0
12/05/2025
28.67
 2,670,600 28.85 29.03 28.08 1,287,500 130,500 0
09/05/2025
28.71
 3,054,500 28.94 28.94 28.21 1,691,600 173,400 0
08/05/2025
28.49
 4,704,500 28.12 28.58 27.63 2,056,400 1,151,900 0
07/05/2025
27.76
 6,261,400 25.95 27.76 25.95 3,617,700 190,100 0
06/05/2025
25.95
 1,970,700 26.27 26.50 25.95 255,000 136,400 0
05/05/2025
26.22
 2,925,900 25.37 26.22 25.05 1,396,200 9,200 0
29/04/2025
24.91
 1,945,800 25.14 25.50 24.87 845,800 72,200 21.5
28/04/2025
24.91
 1,797,400 25.59 25.59 24.91 479,200 603,500 -3.5
25/04/2025
25.32
 2,189,700 25.46 25.86 25.05 269,800 267,800 0.1
24/04/2025
25.28
 2,590,000 24.87 25.41 24.69 863,300 524,553 9.4
23/04/2025
24.87
 3,243,300 24.51 24.96 23.60 321,600 1,049,000 -19.3
22/04/2025
24.14
 6,908,200 24.73 24.73 23.29 407,300 1,139,209 -19.6
21/04/2025
25.00
 1,985,400 25.37 25.73 24.96 201,600 91,700 3.1
18/04/2025
25.32
 2,043,800 25.91 26.13 25.32 132,100 100 3.8
17/04/2025
25.68
 3,213,400 25.00 25.68 24.64 371,600 168,200 5.7
16/04/2025
25.68
 2,285,400 26.22 26.22 25.46 412,100 421,000 -0.3
15/04/2025
26.22
 3,537,500 26.09 26.36 25.41 150,200 196,000 -1.3
14/04/2025
26.77
 3,633,200 26.50 26.86 25.73 214,600 203,300 0.5
11/04/2025
26.50
 8,504,400 25.09 26.68 23.51 2,711,800 1,734,000 27.6
10/04/2025
25.09
 1,423,600 25.09 25.09 25.09 301,600 1,000,061 -19.4
09/04/2025
23.47
 6,436,600 23.47 23.87 23.47 188,800 367,300 -4.6
08/04/2025
25.18
 2,559,600 25.18 25.50 25.18 830,200 270,900 15.6
04/04/2025
27.04
 5,199,300 27.04 27.85 27.04 768,300 1,466,000 -20.9
03/04/2025
29.03
 5,321,700 29.84 30.47 29.03 221,400 387,700 -5.4
02/04/2025
31.20
 2,983,000 31.20 31.79 31.15 37,500 204,500 -5.8
01/04/2025
31.42
 4,144,500 31.20 31.65 30.97 753,800 544,100 7.3
31/03/2025
30.97
 4,822,100 30.47 31.24 30.02 171,801 587,000 -14.2
28/03/2025
30.70
 2,593,400 30.88 31.15 30.66 116,600 417,400 -10.3
27/03/2025
30.66
 2,438,800 30.61 31.15 30.57 363,500 504,900 -4.8
26/03/2025
30.66
 2,094,900 30.88 31.29 30.57 89,000 587,260 -17.0
25/03/2025
30.97
 2,379,600 30.97 31.42 30.75 0 0 0
24/03/2025
30.93
 2,892,500 31.02 31.02 30.34 85,100 625,670 -18.3
21/03/2025
31.02
 2,373,600 31.11 31.56 30.84 0 0 0
20/03/2025
31.11
 5,089,000 32.01 32.01 30.47 211,100 1,355,005 -39.5
19/03/2025
31.83
 4,913,500 31.15 31.92 31.15 195,170 388,500 -6.8
18/03/2025
31.33
 3,820,100 32.10 32.10 31.29 111,700 521,276 -14.4
17/03/2025
31.92
 10,334,000 30.47 32.06 30.38 2,620,500 2,134,713 16.7
14/03/2025
30.25
 6,658,000 30.11 30.84 29.84 649,600 4,271,100 -121.0
13/03/2025
30.29
 3,538,300 29.98 30.43 29.84 758,000 976,200 -7.2
12/03/2025
29.93
 3,035,400 30.38 30.66 29.84 96,601 1,693,480 -53.1
11/03/2025
30.29
 2,002,300 29.89 30.29 29.66 273,400 444,800 -5.7
10/03/2025
30.29
 2,718,100 30.75 30.75 30.07 511,900 1,079,071 -19.1
07/03/2025
30.38
 3,487,500 30.07 31.02 30.02 775,400 432,400 11.7
06/03/2025
29.89
 4,940,500 29.93 30.20 29.43 519,900 2,685,865 -71.0
05/03/2025
29.75
 5,278,300 30.84 30.84 29.71 184,800 2,334,900 -72.1
04/03/2025
30.84
 2,517,500 31.15 31.33 30.66 101,200 772,100 -23.0
03/03/2025
31.15
 2,286,000 31.38 31.42 31.02 414,600 606,600 -6.6
28/02/2025
31.38
 5,507,200 30.25 31.47 30.20 1,519,500 235,900 44.1
27/02/2025
30.07
 2,604,900 29.75 30.07 29.53 376,700 826,700 -14.8
26/02/2025
29.75
 1,627,600 29.71 29.98 29.62 390,500 422,400 -1.1
25/02/2025
29.71
 1,911,900 29.84 30.25 29.53 56,500 779,000 -23.8
24/02/2025
29.57
 1,877,100 29.71 29.75 29.25 115,001 577,800 -15.1
21/02/2025
29.75
 1,540,100 29.75 29.98 29.57 15,200 66,000 -1.7
20/02/2025
29.75
 2,307,700 29.75 30.02 29.57 119,300 467,900 -11.5
19/02/2025
29.43
 3,448,700 28.80 29.48 28.49 575,700 1,801,800 -39.2
18/02/2025
28.58
 2,557,500 28.67 29.34 28.58 60,600 1,160,300 -35.1
17/02/2025
28.67
 2,448,900 29.16 29.57 28.58 37,300 1,176,400 -36.6
14/02/2025
29.12
 2,275,100 29.34 29.62 29.12 164,100 1,024,700 -27.9
13/02/2025
29.25
 2,907,400 30.07 30.07 29.25 174,700 1,413,300 -40.3
12/02/2025
29.84
 1,605,500 30.38 30.57 29.84 420,200 861,300 -14.7
11/02/2025
30.07
 1,733,500 30.47 30.57 30.07 42,300 1,037,600 -33.3
10/02/2025
30.57
 1,512,100 30.97 31.11 30.57 490,700 746,480 -8.7
07/02/2025
31.33
 1,498,600 31.33 31.38 30.79 408,100 685,900 -9.5
06/02/2025
31.15
 1,141,500 31.65 31.70 31.02 112,200 150,400 -1.3
05/02/2025
31.56
 1,110,300 31.42 32.06 31.38 104,800 212,405 -3.8
04/02/2025
31.20
 1,673,000 31.74 31.79 30.84 21,900 526,600 -17.4
03/02/2025
31.65
 1,373,500 32.10 32.24 31.38 154,800 195,900 -1.5
24/01/2025
32.96
 1,798,500 30.93 32.96 30.66 634,700 139,600 17.3
23/01/2025
30.93
 1,103,800 30.47 30.93 30.07 620,000 167,500 15.3
22/01/2025
30.29
 1,842,100 29.75 30.52 29.71 81,100 141,200 -2.0
21/01/2025
29.71
 537,100 29.84 29.93 29.53 25,000 73,900 -1.6
20/01/2025
29.75
 354,200 29.93 29.98 29.75 25,100 39,600 -0.5
17/01/2025
29.93
 1,240,200 30.02 30.02 29.39 51,200 72,700 -0.7
16/01/2025
29.57
 1,292,300 29.12 29.62 29.12 181,500 212,500 -1.0
15/01/2025
29.12
 1,271,700 29.34 29.34 29.12 110,900 62,800 1.6
14/01/2025
29.21
 706,400 29.43 29.62 29.16 93,200 155,500 -2.0
13/01/2025
29.30
 1,687,900 28.98 29.43 28.98 280,300 26,600 8.2
10/01/2025
29.07
 1,343,900 29.39 30.20 29.07 272,700 296,800 -0.8
09/01/2025
29.48
 989,400 30.29 30.29 29.48 100 595,300 -19.7
08/01/2025
29.93
 2,814,800 29.89 30.43 29.62 492,400 1,851,100 -44.8
07/01/2025
30.25
 3,763,700 32.01 32.01 29.66 90,300 1,958,900 -63.4
06/01/2025
31.70
 1,206,800 32.60 32.74 31.56 21,400 126,300 -3.7
03/01/2025
32.60
 788,100 32.87 32.92 32.55 10,000 14,415 -0.2
02/01/2025
32.96
 1,029,000 33.05 33.05 32.74 108,400 319,700 -7.7
31/12/2024
33.05
 1,171,300 32.87 33.19 32.87 50,800 100,300 -1.8
30/12/2024
32.87
 2,176,100 33.01 33.28 32.83 153,100 661,300 -18.6
27/12/2024
32.92
 1,974,000 32.74 32.92 32.33 210,100 633,000 -15.2
26/12/2024
32.74
 1,556,600 32.78 33.28 32.69 35,400 848,800 -29.5
25/12/2024
32.83
 2,956,300 32.28 33.10 32.28 83,700 1,663,100 -57.0
24/12/2024
32.28
 2,526,700 32.83 33.01 32.19 65,300 1,343,100 -45.7

Chính sách bảo mật | Điều khoản sử dụng |