CTCP Đầu tư Nam Long (nlg)

28.10
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
(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)
13/11/2024
35.63
 1,226,900 35.63 35.63 35.09 350,200 101,800 9.8
12/11/2024
35.67
 617,100 35.76 35.81 35.27 202,000 40,000 6.4
11/11/2024
35.76
 1,250,100 35.54 35.76 35.04 200,000 283,400 -3.1
08/11/2024
35.81
 1,474,200 35.99 36.04 35.36 100,900 944,900 -33.2
07/11/2024
36.13
 1,374,400 36.08 36.58 35.67 76,000 528,400 -18.1
06/11/2024
36.08
 894,300 35.72 36.08 35.40 0 0 0
05/11/2024
35.67
 477,800 35.72 36.04 35.49 0 14,200 -0.6
04/11/2024
35.72
 1,430,300 36.17 36.22 35.31 100 10,700 -0.4
01/11/2024
36.80
 2,477,000 35.67 36.80 35.49 0 1,006,800 -40.0
31/10/2024
36.04
 1,381,300 35.67 36.17 35.49 200,200 25,200 7.0
30/10/2024
35.63
 1,531,300 35.40 35.81 35.36 331,300 36,000 11.6
29/10/2024
35.36
 1,345,500 35.54 35.72 35.27 161,400 18,600 5.6
28/10/2024
35.36
 972,600 35.04 35.36 35.04 79,700 176,100 -3.8
25/10/2024
35.04
 1,276,200 35.31 35.49 35.04 68,800 304,500 -9.2
24/10/2024
35.18
 1,882,800 35.54 35.63 34.91 1,000 289,300 -11.2
23/10/2024
35.54
 1,594,400 34.73 35.63 34.50 72,200 11,500 2.4
22/10/2024
34.50
 2,580,700 34.54 35.22 34.18 283,300 968,900 -26.2
21/10/2024
34.54
 1,255,700 35.18 35.22 34.50 0 495,600 -19.1
18/10/2024
35.18
 2,520,800 35.54 35.67 35.18 1,000,500 1,209,900 -8.2
17/10/2024
35.18
 2,658,500 34.77 35.31 34.36 21,200 1,684,200 -63.8
16/10/2024
34.54
 2,149,700 35.49 35.49 34.45 21,900 610,100 -22.6
15/10/2024
35.27
 2,754,400 36.31 36.31 35.13 130,300 629,900 -19.6
14/10/2024
35.90
 1,299,800 36.31 36.62 35.90 106,700 218,500 -4.5
11/10/2024
36.40
 699,800 36.35 36.67 36.22 0 158,100 -6.4
10/10/2024
36.31
 896,100 36.67 36.85 36.31 77,000 100,000 -0.9
09/10/2024
36.62
 1,227,100 36.22 36.71 36.22 365,500 111,900 10.2
08/10/2024
36.26
 1,210,000 36.31 36.44 36.17 313,200 207,200 4.3
07/10/2024
36.44
 915,400 36.17 36.67 36.17 293,500 47,200 9.9
04/10/2024
36.08
 1,569,500 36.17 36.44 36.08 278,300 446,500 -6.7
03/10/2024
36.35
 1,947,100 37.08 37.48 36.17 66,300 57,100 0.4
02/10/2024
37.08
 1,132,900 37.44 37.80 37.08 0 101,200 -4.2
01/10/2024
37.62
 1,673,600 37.62 38.34 37.53 2,700 100,000 -4.1
30/09/2024
37.57
 1,180,700 37.35 37.62 37.30 110,900 50,000 2.5
27/09/2024
37.75
 1,710,500 37.98 38.30 37.53 46,300 399,700 -14.8
26/09/2024
38.03
 1,681,700 38.34 38.57 38.03 42,800 189,400 -6.2
25/09/2024
38.34
 2,416,000 38.16 38.52 37.89 0 503,200 -21.1
24/09/2024
37.89
 831,900 37.80 37.94 37.71 46,600 54,900 -0.3
23/09/2024
37.80
 1,345,800 37.62 38.07 37.53 406,700 14,700 16.4
20/09/2024
37.62
 1,674,000 38.25 38.30 37.62 262,800 17,400 10.3
19/09/2024
38.12
 1,649,600 37.98 38.21 37.84 301,600 33,400 11.3
18/09/2024
37.94
 1,953,400 37.98 37.98 37.80 768,200 588,700 7.5
17/09/2024
37.84
 1,766,800 37.17 37.94 36.99 442,700 2,900 18.2
16/09/2024
37.08
 835,300 37.35 37.66 37.08 304,600 12,100 12.0
13/09/2024
37.75
 1,275,300 36.99 37.75 36.71 599,400 26,900 23.8
12/09/2024
36.99
 691,500 36.99 37.03 36.80 494,100 20,300 19.3
11/09/2024
36.99
 906,800 36.99 36.99 35.99 221,900 55,600 6.8
10/09/2024
36.99
 1,924,700 37.17 37.35 36.17 364,100 171,700 7.8
09/09/2024
37.17
 420,900 37.08 37.44 36.80 0 0 0
06/09/2024
37.17
 686,900 37.08 37.39 36.85 209,600 6,800 8.3
05/09/2024
37.17
 1,582,400 37.98 38.25 37.08 179,100 422,900 -10.2
04/09/2024
37.98
 2,059,700 36.90 38.21 36.26 533,700 27,500 20.9
30/08/2024
37.08
 1,134,600 36.99 37.08 36.62 480,600 59,900 17.2
29/08/2024
36.99
 759,700 36.99 37.12 36.71 191,500 23,200 6.9
28/08/2024
36.99
 1,737,100 36.90 37.08 36.26 785,600 57,200 29.5
27/08/2024
36.80
 1,509,800 36.71 37.62 36.44 379,500 182,600 8.0
26/08/2024
36.76
 1,019,500 37.08 37.08 36.76 177,000 23,800 6.2
23/08/2024
36.80
 1,053,900 36.80 36.80 36.31 31,400 129,800 -4.0
22/08/2024
36.80
 1,036,300 36.76 37.08 36.62 178,700 31,600 6.0
21/08/2024
36.80
 1,627,100 36.90 36.99 36.26 220,100 520,600 -12.1
20/08/2024
36.71
 2,533,700 35.90 37.26 35.54 37,200 483,600 -18.2
19/08/2024
35.90
 1,349,200 36.17 36.62 35.90 18,900 451,600 -17.2
16/08/2024
35.72
 3,462,600 34.27 35.86 33.91 395,700 817,000 -16.6
15/08/2024
33.69
 954,300 34.45 34.73 33.64 107,200 235,800 -4.9
14/08/2024
34.41
 827,600 34.91 35.18 34.36 1,700 238,400 -9.1
13/08/2024
34.68
 1,487,000 34.91 35.36 34.50 95,800 997,800 -34.7
12/08/2024
35.22
 928,100 35.18 35.36 34.77 100,400 367,800 -10.3
09/08/2024
35.27
 834,700 34.73 35.27 34.32 102,800 365,547 -10.0
08/08/2024
34.45
 1,449,300 35.18 35.18 34.36 7,100 657,400 -25.0
07/08/2024
35.40
 761,300 35.27 35.49 34.95 300,100 239,300 2.4
06/08/2024
35.45
 1,558,100 34.36 35.45 34.27 694,900 197,600 19.2
05/08/2024
34.18
 2,529,900 35.67 35.67 33.55 203,600 443,800 -9.2
02/08/2024
35.72
 1,771,100 35.27 35.90 34.45 458,200 788,700 -12.8
01/08/2024
35.54
 2,999,600 37.26 37.44 35.27 441,800 207,300 9.5
31/07/2024
37.21
 789,200 38.12 38.12 37.21 1,100 134,600 -5.6
30/07/2024
37.80
 2,514,200 37.44 38.39 37.44 4,400 446,100 -18.4
29/07/2024
37.57
 986,700 37.98 38.21 37.53 4,400 446,100 -18.4
26/07/2024
37.75
 612,000 37.89 37.94 37.39 53,500 1,100 2.2
25/07/2024
37.57
 1,049,000 37.89 37.89 37.17 202,400 228,600 -1.1
24/07/2024
37.98
 1,799,200 36.90 38.16 36.62 186,200 4,100 7.5
23/07/2024
37.17
 2,050,900 37.08 37.62 36.67 250,000 235,000 0.6
22/07/2024
37.08
 2,268,100 36.90 37.12 35.36 355,300 210,500 5.9
19/07/2024
37.12
 1,489,800 38.07 38.16 37.08 9,400 1,200 0.3
18/07/2024
38.25
 1,545,000 37.98 38.39 37.08 1,500 43,600 -1.8
17/07/2024
37.98
 4,111,100 39.92 39.92 37.08 722,700 515,700 9.0
16/07/2024
39.79
 4,013,800 39.61 40.33 39.61 2,080,400 236,400 81.5
15/07/2024
39.61
 2,179,400 38.93 39.70 38.93 763,500 1,500 33.1
12/07/2024
38.88
 1,908,000 38.93 39.52 38.70 178,900 150,100 1.3
11/07/2024
38.88
 3,939,900 39.25 39.97 38.66 19,300 1,517,900 -64.7
10/07/2024
38.84
 2,442,000 39.34 39.47 38.84 236,100 677,100 -19.0
09/07/2024
39.25
 2,322,900 40.33 40.33 39.16 203,800 583,300 -16.5
08/07/2024
39.88
 3,537,900 40.15 40.69 39.34 1,688,300 864,600 36.6
05/07/2024
39.79
 6,038,700 38.88 39.79 38.75 2,267,600 2,700 98.3
04/07/2024
38.88
 1,871,200 38.88 39.02 38.61 1,000,700 51,000 40.8
03/07/2024
38.88
 1,343,100 39.07 39.16 38.70 515,500 138,100 16.2
02/07/2024
39.02
 3,277,000 37.98 39.11 37.62 1,303,400 165,500 48.6
01/07/2024
37.80
 1,224,900 37.44 38.79 37.12 284,200 515,000 -9.5
28/06/2024
37.44
 1,895,300 37.94 37.94 36.62 596,300 442,400 6.4
27/06/2024
37.98
 1,631,000 37.08 37.98 36.94 506,000 306,900 8.4
26/06/2024
37.62
 2,363,500 37.39 37.62 36.76 782,000 1,405,600 -25.3
25/06/2024
37.62
 2,061,700 36.80 37.62 36.76 566,500 640,000 -2.9

Chính sách bảo mật | Điều khoản sử dụng |