CTCP Đầu tư Nam Long (nlg)

27.05
-0.60
(-2.17%)
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
(2026-05-19) 		1.99 7.77% 40,599,200 2,546,468 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.36 -1.29% 78,755,700 -3,422,462 0
24.77
28.01
27.05
3 tháng
(2026-03-20) 		0.47 1.74% 156,707,000 -7,798,096 -124.2
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.38 -13.68% 349,499,800 -28,018,096 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-23) 		-4.89 -15.04% 763,277,400 -27,984,705 -701.5
23.74
42.25
27.05
24 tháng
(2024-06-28) 		-9.08 -24.72% 1,316,103,200 -38,543,720 -1,586.5
23.02
42.25
27.05
36 tháng
(2023-07-04) 		-1.25 -4.34% 2,054,933,000 -25,292,811 -994.5
23.02
42.25
27.05
60 tháng
(2021-07-14) 		-0.57 -2.01% 3,636,799,200 -32,995,036 -2,234.5
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2013
8.76
 28,010 8.72 8.76 8.47 0 0 0
15/08/2013
8.72
 29,100 8.83 8.83 8.47 0 0 0
14/08/2013
8.83
 35,160 8.32 8.83 7.91 0 0 0
13/08/2013
8.32
 27,200 8.32 8.32 8.21 0 0 0
12/08/2013
8.32
 30,330 8.36 8.36 7.91 0 0 0
09/08/2013
8.36
 21,320 8.28 8.36 7.77 0 0 0
08/08/2013
8.28
 25,900 8.06 8.28 7.69 0 8,000 -0.2
07/08/2013
8.06
 10 8.06 8.06 8.06 0 0 0
06/08/2013
8.06
 11,500 8.06 8.06 8.02 0 0 0
05/08/2013
8.06
 10 7.66 8.06 8.06 0 0 0
02/08/2013
7.66
 74,800 8.10 8.10 7.66 68,800 0 1.5
01/08/2013
8.10
 0 8.10 8.10 8.10 0 0 0
31/07/2013
8.10
 510 8.10 8.10 7.91 0 0 0
30/07/2013
8.10
 450 8.10 8.10 8.10 0 0 0
29/07/2013
8.10
 0 8.10 8.10 8.10 0 0 0
26/07/2013
8.10
 0 8.10 8.10 8.10 0 0 0
25/07/2013
8.10
 10 8.02 8.10 8.10 0 0 0
24/07/2013
8.02
 8,540 8.21 8.21 8.02 0 0 0
23/07/2013
8.21
 1,200 8.21 8.21 8.21 0 0 0
22/07/2013
8.21
 13,000 8.21 8.21 8.17 0 0 0
19/07/2013
8.21
 23,700 8.17 8.21 8.17 0 0 0
18/07/2013
8.17
 30,820 8.17 8.17 7.95 0 0 0
17/07/2013
8.17
 18,890 8.10 8.17 8.06 0 0 0
16/07/2013
8.10
 27,360 8.10 8.10 8.06 0 0 0
15/07/2013
8.10
 42,060 8.17 8.21 8.10 0 0 0
12/07/2013
8.17
 29,300 8.10 8.21 8.10 0 0 0
11/07/2013
8.10
 24,550 8.21 8.21 8.10 0 0 0
10/07/2013
8.21
 16,520 8.28 8.28 8.06 0 0 0
09/07/2013
8.28
 6,500 8.02 8.28 8.28 0 0 0
08/07/2013
8.02
 12,980 8.28 8.39 8.02 0 0 0
05/07/2013
8.28
 19,450 8.28 8.28 8.13 0 0 0
04/07/2013
8.28
 24,280 8.10 8.47 7.77 0 0 0
03/07/2013
8.10
 49,230 8.13 8.47 7.84 0 1,010 -0.0
02/07/2013
8.13
 53,530 8.39 8.39 8.02 0 0 0
01/07/2013
8.39
 4,010 8.47 8.47 8.39 0 0 0
28/06/2013
8.47
 120 8.47 8.47 7.95 0 0 0
27/06/2013
8.47
 7,110 8.65 8.65 8.10 0 2,100 -0.0
26/06/2013
8.65
 5,260 8.17 8.65 8.17 0 0 0
25/06/2013
8.17
 52,430 8.76 8.76 8.17 20,000 0 0.5
24/06/2013
8.76
 1,510 8.80 8.80 8.28 0 0 0
21/06/2013
8.80
 11,010 8.83 8.83 8.76 0 0 0
20/06/2013
8.83
 6,210 8.83 8.83 8.28 0 0 0
19/06/2013
8.83
 10,000 8.83 8.83 8.83 0 0 0
18/06/2013
8.83
 7,030 8.80 8.83 8.25 1,100 0 0.0
17/06/2013
8.80
 5,100 8.83 8.83 8.65 2,770 0 0.1
14/06/2013
8.83
 7,600 8.80 8.83 8.72 6,000 0 0.1
13/06/2013
8.80
 12,200 8.80 8.91 8.72 11,130 0 0.3
12/06/2013
8.80
 9,890 8.47 8.83 8.36 2,010 0 0.0
11/06/2013
8.47
 2,730 8.47 8.94 8.47 0 0 0
10/06/2013
8.47
 6,890 9.02 9.02 8.47 0 0 0
07/06/2013
9.02
 11,670 8.50 9.05 8.13 10,000 0 0.2
06/06/2013
8.50
 102,390 9.13 9.20 8.50 0 0 0
05/06/2013
9.13
 47,580 9.79 9.79 9.13 0 0 0
04/06/2013
9.79
 75,560 9.17 9.79 8.76 20,000 0 0.5
03/06/2013
9.17
 14,160 9.79 9.79 9.13 0 0 0
31/05/2013
9.79
 143,720 9.42 10.05 9.57 104,000 0 2.8
30/05/2013
9.42
 123,560 8.83 9.42 9.28 25,000 0 0.6
29/05/2013
8.83
 85,700 8.28 8.83 8.28 57,780 0 1.4
28/05/2013
8.28
 61,730 8.13 8.28 7.91 4,410 0 0.1
27/05/2013
8.13
 108,000 7.88 8.13 7.99 14,380 0 0.3
24/05/2013
7.88
 106,080 7.36 7.88 7.40 60,000 0 1.3
23/05/2013
7.36
 108,870 7.80 8.10 7.36 82,080 63,740 0.4
22/05/2013
7.80
 83,330 7.40 7.80 7.47 36,000 0 0.8
21/05/2013
7.40
 81,760 7.36 7.51 7.25 59,000 0 1.2
20/05/2013
7.36
 152,770 7.14 7.55 7.14 55,000 0 1.1
17/05/2013
7.14
 129,090 7.14 7.14 6.88 60,000 0 1.2
16/05/2013
7.14
 84,720 6.88 7.18 6.96 30,000 0 0.6
15/05/2013
6.88
 219,010 6.44 6.88 6.44 97,940 0 1.8
14/05/2013
6.44
 136,890 6.48 6.55 6.37 115,380 0 2.0
13/05/2013
6.48
 96,580 6.11 6.48 6.26 25,000 0 0.4
10/05/2013
6.11
 29,210 6.11 6.15 6.07 13,790 0 0.2
09/05/2013
6.11
 16,680 6.18 6.18 6.07 0 0 0
08/05/2013
6.18
 9,530 6.00 6.26 6.18 0 0 0
07/05/2013
6.00
 58,700 6.18 6.18 6.00 0 0 0
06/05/2013
6.18
 81,340 5.96 6.18 5.89 0 0 0
03/05/2013
5.96
 34,690 6.40 6.40 5.96 0 0 0
02/05/2013
6.40
 30,870 6.40 6.40 6.33 0 0 0
26/04/2013
6.40
 67,520 6.40 6.44 6.22 0 0 0
25/04/2013
6.40
 150,870 6.29 6.44 6.22 120,100 0 2.1
24/04/2013
6.29
 88,650 6.29 6.29 6.11 56,200 0 1.0
23/04/2013
6.29
 100,870 6.18 6.29 6.18 37,630 0 0.6
22/04/2013
6.18
 128,400 6.18 6.22 6.00 0 0 0
18/04/2013
6.18
 195,130 6.22 6.22 6.11 10,000 0 0.2
17/04/2013
6.22
 284,820 6.26 6.26 6.07 150,000 0 2.5
16/04/2013
6.26
 22,850 6.15 6.33 6.15 0 0 0
15/04/2013
6.15
 263,240 5.96 6.37 6.04 0 0 0
12/04/2013
5.96
 762,940 6.40 6.40 5.96 238,460 0 3.9
11/04/2013
6.40
 22,910 6.88 6.88 6.40 0 0 0
10/04/2013
6.88
 17,070 7.40 7.40 6.88 0 0 0
09/04/2013
7.40
 13,300 7.95 7.95 7.40 0 0 0
08/04/2013
7.95
 370,500 7.95 7.95 7.95 350,000 0 7.6
30/11/-0001
12.15
 1,605,500 12.37 12.44 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |