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)
20/11/2013
6.42
 11,000 6.38 6.60 6.42 0 0 0
19/11/2013
6.38
 10,020 6.38 6.38 6.30 0 0 0
18/11/2013
6.38
 2,920 6.57 6.60 6.30 140,000 0 2.4
15/11/2013
6.57
 9,960 6.64 6.64 6.38 0 0 0
14/11/2013
6.64
 37,890 6.23 6.64 6.45 150,000 0 2.5
13/11/2013
6.23
 31,000 6.38 6.42 6.23 1,670 20,000 -0.3
12/11/2013
6.38
 30,480 6.83 6.83 6.38 300 0 0.0
11/11/2013
6.83
 6,880 6.87 6.90 6.75 0 0 0
08/11/2013
6.87
 60 6.87 6.87 6.87 0 0 0
07/11/2013
6.87
 101,510 6.68 7.05 6.57 300 0 0.0
06/11/2013
6.68
 760 6.42 6.68 6.60 0 0 0
05/11/2013
6.42
 8,380 6.38 6.64 6.38 125,900 0 2.1
04/11/2013
6.38
 3,060 6.83 6.83 6.38 600 0 0.0
01/11/2013
6.83
 3,910 6.75 6.83 6.72 600 0 0.0
31/10/2013
6.75
 400 6.79 6.79 6.75 300 0 0.0
30/10/2013
6.79
 100 6.79 6.79 6.79 0 0 0
29/10/2013
6.79
 19,330 7.02 7.05 6.75 0 0 0
28/10/2013
7.02
 70 6.83 7.02 7.02 0 0 0
25/10/2013
6.83
 29,000 6.79 6.83 6.75 0 0 0
24/10/2013
6.79
 2,060 6.94 6.94 6.75 150,000 0 2.7
23/10/2013
6.94
 600 7.09 7.09 6.75 0 0 0
22/10/2013
7.09
 1,500 6.87 7.09 7.09 0 0 0
21/10/2013
6.87
 1,580 6.98 6.98 6.60 0 0 0
18/10/2013
6.98
 1,400 7.02 7.02 6.94 0 700 -0.0
17/10/2013
7.02
 110 7.02 7.02 7.02 0 10 -0.0
16/10/2013
7.02
 1,020 7.09 7.09 7.02 0 0 0
15/10/2013
7.09
 2,130 6.75 7.09 6.57 0 0 0
14/10/2013
6.75
 7,070 7.13 7.13 6.75 0 0 0
11/10/2013
7.13
 6,750 6.90 7.28 6.68 0 0 0
10/10/2013
6.90
 11,820 7.39 7.39 6.90 0 0 0
09/10/2013
7.39
 6,240 7.50 7.50 6.98 75,000 0 1.5
08/10/2013
7.50
 17,660 7.77 7.77 7.24 0 0 0
07/10/2013
7.77
 130 7.77 7.77 7.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |