CTCP Đầu tư Nam Long (nlg)

28.05
-1.30
(-4.43%)
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
(2025-12-29) 		-1.50 -4.86% 59,425,500 -8,032,800 -241.7
28.05
31.20
28.05
2 tháng
(2025-11-28) 		-6.60 -18.36% 94,343,800 -13,194,700 -406.0
28.05
36.10
28.05
3 tháng
(2025-10-29) 		-9.10 -23.67% 142,253,900 -14,962,900 -466.4
28.05
39.90
28.05
6 tháng
(2025-07-31) 		-8.68 -22.82% 386,837,600 -25,122,409 -853.2
28.05
43.07
28.05
12 tháng
(2025-02-03) 		-2.30 -7.27% 804,264,200 -3,753,681 -604.3
23.47
43.07
28.05
24 tháng
(2024-02-07) 		-6.23 -17.52% 1,355,998,900 -13,579,381 -849.1
23.47
43.07
28.05
36 tháng
(2023-02-13) 		6.43 28.04% 1,982,490,700 -20,125,518 -978.2
20.26
43.07
28.05
60 tháng
(2021-02-22) 		1.74 6.30% 3,588,843,200 -21,926,752 -2,077.4
15.52
56.62
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2013
7.28
 84,720 7.02 7.32 7.09 30,000 0 0.6
15/05/2013
7.02
 219,010 6.57 7.02 6.57 97,940 0 1.8
14/05/2013
6.57
 136,890 6.60 6.68 6.49 115,380 0 2.0
13/05/2013
6.60
 96,580 6.23 6.60 6.38 25,000 0 0.4
10/05/2013
6.23
 29,210 6.23 6.27 6.19 13,790 0 0.2
09/05/2013
6.23
 16,680 6.30 6.30 6.19 0 0 0
08/05/2013
6.30
 9,530 6.12 6.38 6.30 0 0 0
07/05/2013
6.12
 58,700 6.30 6.30 6.12 0 0 0
06/05/2013
6.30
 81,340 6.08 6.30 6.00 0 0 0
03/05/2013
6.08
 34,690 6.53 6.53 6.08 0 0 0
02/05/2013
6.53
 30,870 6.53 6.53 6.45 0 0 0
26/04/2013
6.53
 67,520 6.53 6.57 6.34 0 0 0
25/04/2013
6.53
 150,870 6.42 6.57 6.34 120,100 0 2.1
24/04/2013
6.42
 88,650 6.42 6.42 6.23 56,200 0 1.0
23/04/2013
6.42
 100,870 6.30 6.42 6.30 37,630 0 0.6
22/04/2013
6.30
 128,400 6.30 6.34 6.12 0 0 0
18/04/2013
6.30
 195,130 6.34 6.34 6.23 10,000 0 0.2
17/04/2013
6.34
 284,820 6.38 6.38 6.19 150,000 0 2.5
16/04/2013
6.38
 22,850 6.27 6.45 6.27 0 0 0
15/04/2013
6.27
 263,240 6.08 6.49 6.15 0 0 0
12/04/2013
6.08
 762,940 6.53 6.53 6.08 238,460 0 3.9
11/04/2013
6.53
 22,910 7.02 7.02 6.53 0 0 0
10/04/2013
7.02
 17,070 7.54 7.54 7.02 0 0 0
09/04/2013
7.54
 13,300 8.10 8.10 7.54 0 0 0
08/04/2013
8.10
 370,500 8.10 8.10 8.10 350,000 0 7.6
30/11/-0001
12.38
 1,605,500 12.61 12.68 12.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |