CTCP Đầu tư Nam Long (nlg)

27.80
0.05
(0.18%)
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
(2026-04-06) 		0.05 0.18% 42,271,000 -674,833 -2.4
27.55
29.40
27.80
2 tháng
(2026-03-05) 		2.15 8.40% 139,225,700 -5,554,533 -137.6
24.20
29.85
27.80
3 tháng
(2026-02-03) 		-0.80 -2.80% 197,226,800 -13,371,433 -345.3
24.20
29.85
27.80
6 tháng
(2025-11-05) 		-9.85 -26.20% 338,053,300 -30,427,633 -885.7
24.20
37.95
27.80
12 tháng
(2025-05-09) 		-0.96 -3.35% 806,775,700 -346,939 -198.0
24.20
43.07
27.80
24 tháng
(2024-05-14) 		-9.53 -25.57% 1,341,102,300 -37,685,057 -1,652.3
23.47
43.07
27.80
36 tháng
(2023-05-22) 		-1.53 -5.21% 2,069,261,100 -29,620,148 -1,225.9
23.47
43.07
27.80
60 tháng
(2021-05-31) 		-2.57 -8.46% 3,659,196,100 -26,951,973 -2,110.2
15.52
56.62
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2014
6.69
 17,340 6.81 6.85 6.69 0 14,300 -0.3
15/09/2014
6.81
 7,260 6.85 6.85 6.77 0 0 0
12/09/2014
6.85
 44,030 6.85 6.85 6.73 0 40,000 -0.7
11/09/2014
6.85
 7,020 6.85 6.85 6.66 0 0 0
10/09/2014
6.85
 1,060 6.77 6.85 6.81 0 0 0
09/09/2014
6.77
 29,830 6.85 6.85 6.69 0 0 0
08/09/2014
6.85
 38,590 7.00 7.00 6.85 2,190 0 0.0
05/09/2014
7.00
 141,000 6.85 7.04 6.85 120,000 5,180 2.1
04/09/2014
6.85
 4,860 6.85 7.00 6.85 0 0 0
03/09/2014
6.85
 23,050 7.04 7.04 6.85 400,000 0 7.2
29/08/2014
7.04
 13,540 7.04 7.04 6.69 0 0 0
28/08/2014
7.04
 11,220 7.07 7.07 6.77 0 0 0
27/08/2014
7.07
 9,000 7.07 7.07 6.66 100 0 0.0
26/08/2014
7.07
 960 7.07 7.07 7.07 0 0 0
25/08/2014
7.07
 2,130 6.88 7.23 7.04 0 0 0
22/08/2014
6.88
 4,430 6.92 6.92 6.85 0 0 0
21/08/2014
6.92
 103,700 7.00 7.11 6.92 100,000 0 1.8
20/08/2014
7.00
 1,540 7.00 7.23 6.85 0 0 0
19/08/2014
7.00
 1,500 7.04 7.19 6.85 0 0 0
18/08/2014
7.04
 3,310 7.15 7.15 6.85 0 0 0
15/08/2014
7.15
 120 7.19 7.26 7.07 100 0 0.0
14/08/2014
7.19
 17,830 7.57 7.57 7.07 0 180 -0.0
13/08/2014
7.57
 5,400 7.07 7.57 6.85 0 0 0
12/08/2014
7.07
 700 7.07 7.07 7.07 0 0 0
11/08/2014
7.07
 130 7.07 7.07 6.92 0 0 0
08/08/2014
7.07
 5,210 7.07 7.07 6.81 0 0 0
07/08/2014
7.07
 3,110 7.11 7.11 7.07 200,000 0 3.7
06/08/2014
7.11
 10 7.07 7.11 7.11 0 0 0
05/08/2014
7.07
 2,710 7.07 7.15 7.04 0 0 0
04/08/2014
7.07
 201,240 7.04 7.11 6.96 200,240 9,600 3.5
01/08/2014
7.04
 0 7.04 7.04 7.04 249,760 249,760 0
31/07/2014
7.04
 0 7.04 7.04 7.04 0 0 0
30/07/2014
7.04
 7,500 7.15 7.15 6.66 0 0 0
29/07/2014
7.15
 0 7.15 7.15 7.15 0 0 0
28/07/2014
7.15
 0 7.15 7.15 7.15 0 0 0
25/07/2014
7.15
 8,000 7.23 7.23 7.15 0 3,400 -0.1
24/07/2014
7.23
 33,010 7.23 7.34 7.11 30,000 3,010 0.5
23/07/2014
7.23
 1,610 7.30 7.30 7.15 0 0 0
22/07/2014
7.30
 23,000 7.30 7.30 7.04 20,000 0 0.4
21/07/2014
7.30
 73,720 7.30 7.45 7.26 470,000 0 9.0
18/07/2014
7.30
 184,500 7.15 7.34 6.85 170,000 0 3.2
17/07/2014
7.15
 65,500 6.96 7.15 6.81 50,000 0 0.9
16/07/2014
6.96
 142,240 6.88 7.04 6.77 77,430 0 1.4
15/07/2014
6.88
 80,570 6.88 6.88 6.69 20,000 0 0.4
14/07/2014
6.88
 68,200 6.69 6.88 6.73 60,000 0 1.1
11/07/2014
6.69
 100 6.77 6.77 6.69 0 0 0
10/07/2014
6.77
 67,700 6.77 6.77 6.69 66,290 0 1.2
09/07/2014
6.77
 47,770 6.81 6.85 6.73 0 0 0
08/07/2014
6.81
 14,110 6.81 6.81 6.66 10,000 0 0.2
07/07/2014
6.81
 139,730 6.77 6.88 6.69 110,000 0 2.0
04/07/2014
6.77
 71,700 6.88 7.00 6.73 1,000 0 0.0
03/07/2014
6.88
 128,510 6.73 7.19 6.73 65,000 20,000 0.8
02/07/2014
6.73
 107,840 6.66 6.73 6.66 152,000 0 2.7
01/07/2014
6.66
 82,010 6.62 6.73 6.62 2,000 0 0.0
30/06/2014
6.62
 37,620 6.62 6.77 6.54 0 0 0
27/06/2014
6.62
 44,000 6.66 6.66 6.54 0 0 0
26/06/2014
6.66
 94,970 6.58 6.77 6.58 23,000 0 0.4
25/06/2014
6.58
 32,900 6.62 6.62 6.58 10,870 0 0.2
24/06/2014
6.62
 45,590 6.58 6.62 6.50 32,340 0 0.6
23/06/2014
6.58
 116,110 6.58 6.66 6.47 6,000 560 0.1
20/06/2014
6.58
 27,120 6.66 6.66 6.54 0 0 0
19/06/2014
6.66
 51,500 6.66 6.66 6.54 0 0 0
18/06/2014
6.66
 14,480 6.73 6.73 6.58 100 0 0.0
17/06/2014
6.73
 10,560 6.66 6.73 6.47 0 0 0
16/06/2014
6.66
 1,510 6.81 6.81 6.66 200 0 0.0
13/06/2014
6.81
 188,800 6.77 6.81 6.77 185,000 0 3.3
12/06/2014
6.77
 10 6.77 6.77 6.77 0 0 0
11/06/2014
6.77
 500 6.77 6.77 6.77 0 0 0
10/06/2014
6.77
 19,700 6.85 6.85 6.47 0 0 0
09/06/2014
6.85
 2,290 6.62 6.85 6.62 0 0 0
06/06/2014
6.62
 1,290 6.69 6.69 6.62 0 0 0
05/06/2014
6.69
 26,820 6.77 6.77 6.39 0 26,710 -0.4
04/06/2014
6.77
 114,010 6.81 6.81 6.35 2,000 0 0.0
03/06/2014
6.81
 2,190 6.85 6.85 6.66 0 0 0
02/06/2014
6.85
 6,510 6.69 6.85 6.66 0 500 -0.0
30/05/2014
6.69
 17,680 6.73 6.73 6.69 0 0 0
29/05/2014
6.73
 7,400 6.69 6.85 6.73 1,000 0 0.0
28/05/2014
6.69
 22,210 6.69 6.77 6.69 0 0 0
27/05/2014
6.69
 21,180 7.04 7.04 6.69 0 260,100 -4.6
26/05/2014
7.04
 23,340 7.15 7.15 6.77 200 0 0.0
23/05/2014
7.15
 58,590 7.23 7.23 6.92 47,580 0 0.9
22/05/2014
7.23
 32,610 7.19 7.23 6.96 26,500 0 0.5
21/05/2014
7.19
 44,830 7.00 7.19 6.88 28,400 9,400 0.4
20/05/2014
7.00
 1,020 6.92 7.00 6.88 0 600 -0.0
19/05/2014
6.92
 42,690 7.23 7.23 6.85 36,990 0 0.7
16/05/2014
7.23
 115,340 7.00 7.23 6.69 110,700 0 2.0
15/05/2014
7.00
 129,460 7.00 7.04 6.88 129,390 0 2.4
14/05/2014
7.00
 193,920 6.81 7.00 6.85 180,000 0 3.3
13/05/2014
6.81
 352,790 6.73 7.19 6.50 271,870 39,800 4.2
12/05/2014
6.73
 200,690 7.19 7.19 6.69 100,000 81,000 0.3
09/05/2014
7.19
 275,030 6.85 7.26 6.73 269,760 0 5.0
08/05/2014
6.85
 349,160 7.04 7.23 6.81 316,530 0 5.7
07/05/2014
7.04
 28,700 7.04 7.07 6.92 27,600 0 0.5
06/05/2014
7.04
 20,830 7.23 7.23 6.96 0 0 0
05/05/2014
7.23
 13,730 7.45 7.57 7.04 0 0 0
29/04/2014
7.45
 10 7.45 7.45 7.45 0 0 0
28/04/2014
7.45
 6,300 7.45 7.49 7.23 0 0 0
25/04/2014
7.45
 11,560 7.53 7.53 7.42 0 0 0
24/04/2014
7.53
 10 7.49 7.53 7.53 0 0 0
23/04/2014
7.49
 51,260 7.49 7.53 7.49 51,050 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |