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)
04/10/2013
7.77
 6,140 7.77 7.77 7.50 2,500 50 0.1
03/10/2013
7.77
 36,630 7.88 7.88 7.35 0 0 0
02/10/2013
7.88
 34,820 8.03 8.03 7.50 0 0 0
01/10/2013
8.03
 27,520 7.80 8.07 7.99 0 0 0
30/09/2013
7.80
 26,190 8.37 8.37 7.80 50 0 0.0
27/09/2013
8.37
 68,320 8.37 8.52 7.80 0 0 0
26/09/2013
8.37
 43,850 8.44 8.63 7.88 0 0 0
25/09/2013
8.44
 39,030 8.63 8.63 8.37 0 0 0
24/09/2013
8.63
 37,800 8.14 8.63 8.59 0 0 0
23/09/2013
8.14
 3,020 8.44 8.44 8.14 0 0 0
20/09/2013
8.44
 39,000 7.92 8.44 8.25 0 0 0
19/09/2013
7.92
 10 8.48 8.48 7.92 0 0 0
18/09/2013
8.48
 14,090 8.52 8.52 7.95 0 0 0
17/09/2013
8.52
 37,640 8.52 8.55 8.48 0 0 0
16/09/2013
8.52
 37,440 8.55 8.55 8.25 0 0 0
13/09/2013
8.55
 27,110 8.63 8.63 8.03 0 0 0
12/09/2013
8.63
 22,040 8.63 8.63 8.44 0 0 0
11/09/2013
8.63
 28,120 8.59 8.63 8.40 0 0 0
10/09/2013
8.59
 26,440 8.44 8.59 8.25 0 0 0
09/09/2013
8.44
 30,130 8.70 8.70 8.10 0 0 0
06/09/2013
8.70
 27,560 8.59 8.70 8.10 0 0 0
05/09/2013
8.59
 0 8.59 8.59 8.59 0 0 0
04/09/2013
8.59
 25,280 8.63 8.63 8.48 0 0 0
03/09/2013
8.63
 24,020 8.63 8.82 8.44 0 0 0
30/08/2013
8.63
 25,960 8.52 8.63 7.95 0 0 0
29/08/2013
8.52
 20,010 8.63 8.63 8.52 0 0 0
28/08/2013
8.63
 0 8.63 8.63 8.63 0 0 0
27/08/2013
8.63
 23,180 8.59 8.70 8.10 0 0 0
26/08/2013
8.59
 29,010 8.74 8.74 8.44 0 0 0
23/08/2013
8.74
 10,010 8.74 8.74 8.70 0 0 0
22/08/2013
8.74
 21,000 8.82 8.82 8.74 0 0 0
21/08/2013
8.82
 30,340 8.85 8.85 8.37 0 0 0
20/08/2013
8.85
 32,270 8.93 8.93 8.63 0 0 0
19/08/2013
8.93
 21,000 8.93 8.97 8.82 0 0 0
16/08/2013
8.93
 28,010 8.89 8.93 8.63 0 0 0
15/08/2013
8.89
 29,100 9.00 9.00 8.63 0 0 0
14/08/2013
9.00
 35,160 8.48 9.00 8.07 0 0 0
13/08/2013
8.48
 27,200 8.48 8.48 8.37 0 0 0
12/08/2013
8.48
 30,330 8.52 8.52 8.07 0 0 0
09/08/2013
8.52
 21,320 8.44 8.52 7.92 0 0 0
08/08/2013
8.44
 25,900 8.22 8.44 7.84 0 8,000 -0.2
07/08/2013
8.22
 10 8.22 8.22 8.22 0 0 0
06/08/2013
8.22
 11,500 8.22 8.22 8.18 0 0 0
05/08/2013
8.22
 10 7.80 8.22 8.22 0 0 0
02/08/2013
7.80
 74,800 8.25 8.25 7.80 68,800 0 1.5
01/08/2013
8.25
 0 8.25 8.25 8.25 0 0 0
31/07/2013
8.25
 510 8.25 8.25 8.07 0 0 0
30/07/2013
8.25
 450 8.25 8.25 8.25 0 0 0
29/07/2013
8.25
 0 8.25 8.25 8.25 0 0 0
26/07/2013
8.25
 0 8.25 8.25 8.25 0 0 0
25/07/2013
8.25
 10 8.18 8.25 8.25 0 0 0
24/07/2013
8.18
 8,540 8.37 8.37 8.18 0 0 0
23/07/2013
8.37
 1,200 8.37 8.37 8.37 0 0 0
22/07/2013
8.37
 13,000 8.37 8.37 8.33 0 0 0
19/07/2013
8.37
 23,700 8.33 8.37 8.33 0 0 0
18/07/2013
8.33
 30,820 8.33 8.33 8.10 0 0 0
17/07/2013
8.33
 18,890 8.25 8.33 8.22 0 0 0
16/07/2013
8.25
 27,360 8.25 8.25 8.22 0 0 0
15/07/2013
8.25
 42,060 8.33 8.37 8.25 0 0 0
12/07/2013
8.33
 29,300 8.25 8.37 8.25 0 0 0
11/07/2013
8.25
 24,550 8.37 8.37 8.25 0 0 0
10/07/2013
8.37
 16,520 8.44 8.44 8.22 0 0 0
09/07/2013
8.44
 6,500 8.18 8.44 8.44 0 0 0
08/07/2013
8.18
 12,980 8.44 8.55 8.18 0 0 0
05/07/2013
8.44
 19,450 8.44 8.44 8.29 0 0 0
04/07/2013
8.44
 24,280 8.25 8.63 7.92 0 0 0
03/07/2013
8.25
 49,230 8.29 8.63 7.99 0 1,010 -0.0
02/07/2013
8.29
 53,530 8.55 8.55 8.18 0 0 0
01/07/2013
8.55
 4,010 8.63 8.63 8.55 0 0 0
28/06/2013
8.63
 120 8.63 8.63 8.10 0 0 0
27/06/2013
8.63
 7,110 8.82 8.82 8.25 0 2,100 -0.0
26/06/2013
8.82
 5,260 8.33 8.82 8.33 0 0 0
25/06/2013
8.33
 52,430 8.93 8.93 8.33 20,000 0 0.5
24/06/2013
8.93
 1,510 8.97 8.97 8.44 0 0 0
21/06/2013
8.97
 11,010 9.00 9.00 8.93 0 0 0
20/06/2013
9.00
 6,210 9.00 9.00 8.44 0 0 0
19/06/2013
9.00
 10,000 9.00 9.00 9.00 0 0 0
18/06/2013
9.00
 7,030 8.97 9.00 8.40 1,100 0 0.0
17/06/2013
8.97
 5,100 9.00 9.00 8.82 2,770 0 0.1
14/06/2013
9.00
 7,600 8.97 9.00 8.89 6,000 0 0.1
13/06/2013
8.97
 12,200 8.97 9.08 8.89 11,130 0 0.3
12/06/2013
8.97
 9,890 8.63 9.00 8.52 2,010 0 0.0
11/06/2013
8.63
 2,730 8.63 9.12 8.63 0 0 0
10/06/2013
8.63
 6,890 9.19 9.19 8.63 0 0 0
07/06/2013
9.19
 11,670 8.67 9.23 8.29 10,000 0 0.2
06/06/2013
8.67
 102,390 9.30 9.38 8.67 0 0 0
05/06/2013
9.30
 47,580 9.98 9.98 9.30 0 0 0
04/06/2013
9.98
 75,560 9.34 9.98 8.93 20,000 0 0.5
03/06/2013
9.34
 14,160 9.98 9.98 9.30 0 0 0
31/05/2013
9.98
 143,720 9.60 10.24 9.75 104,000 0 2.8
30/05/2013
9.60
 123,560 9.00 9.60 9.45 25,000 0 0.6
29/05/2013
9.00
 85,700 8.44 9.00 8.44 57,780 0 1.4
28/05/2013
8.44
 61,730 8.29 8.44 8.07 4,410 0 0.1
27/05/2013
8.29
 108,000 8.03 8.29 8.14 14,380 0 0.3
24/05/2013
8.03
 106,080 7.50 8.03 7.54 60,000 0 1.3
23/05/2013
7.50
 108,870 7.95 8.25 7.50 82,080 63,740 0.4
22/05/2013
7.95
 83,330 7.54 7.95 7.62 36,000 0 0.8
21/05/2013
7.54
 81,760 7.50 7.65 7.39 59,000 0 1.2
20/05/2013
7.50
 152,770 7.28 7.69 7.28 55,000 0 1.1
17/05/2013
7.28
 129,090 7.28 7.28 7.02 60,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |