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)
23/12/2024
32.78
 1,535,000 32.96 33.14 32.74 200 896,400 -32.6
20/12/2024
32.87
 1,068,400 32.96 33.14 32.87 500 417,800 -15.2
19/12/2024
32.92
 2,406,500 33.28 33.46 32.83 2,600 764,200 -27.9
18/12/2024
33.73
 937,000 33.82 33.82 33.50 39,000 469,100 -16.0
17/12/2024
33.64
 2,432,300 34.18 34.27 33.59 109,500 1,733,329 -60.5
16/12/2024
33.91
 781,300 33.91 34.27 33.78 40,400 213,900 -6.5
13/12/2024
33.91
 679,000 34.23 34.23 33.91 0 99,900 -3.8
12/12/2024
34.23
 825,000 34.36 34.63 34.18 1,900 350,000 -13.2
11/12/2024
34.45
 1,204,100 34.41 34.68 34.09 1,200 280,000 -10.6
10/12/2024
34.54
 1,196,800 34.63 34.91 34.32 17,400 590,100 -21.8
09/12/2024
34.77
 1,701,500 34.63 34.91 34.36 154,200 366,000 -8.1
06/12/2024
34.63
 1,026,600 34.63 34.68 34.18 100 170,000 -6.4
05/12/2024
34.63
 1,155,600 33.37 34.73 33.32 32,400 13,200 0.7
04/12/2024
33.37
 2,126,000 33.96 34.18 33.37 1,200 1,332,100 -49.6
03/12/2024
34.05
 836,700 34.32 34.32 34.00 4,000 286,200 -10.6
02/12/2024
34.32
 1,631,500 34.54 34.86 34.09 437,881 997,581 -21.3
29/11/2024
34.77
 674,400 34.36 34.82 34.36 50,300 39,000 0.4
28/11/2024
34.63
 1,184,800 34.45 34.63 34.00 284,500 587,952 -11.4
27/11/2024
34.27
 1,170,400 34.68 34.68 34.18 1,200 796,500 -30.2
26/11/2024
34.82
 1,022,100 34.45 35.09 34.32 36,500 600 1.4
25/11/2024
34.27
 631,400 34.05 34.27 34.00 7,400 6,800 0.0
22/11/2024
33.96
 773,500 34.54 34.54 33.91 1,800 10,400 -0.3
21/11/2024
34.27
 728,900 34.09 34.32 34.09 3,800 7,000 -0.1
20/11/2024
34.18
 1,384,600 33.46 34.82 33.37 89,900 0 3.4
19/11/2024
33.46
 1,074,800 33.91 33.96 33.28 0 411,700 -15.3
18/11/2024
33.46
 1,040,000 34.14 34.27 33.19 16,300 267,900 -9.4
15/11/2024
34.14
 1,558,000 34.63 34.63 33.73 0 11,200 -0.4
14/11/2024
34.91
 639,600 35.31 35.36 34.91 0 98,800 -3.9
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

Chính sách bảo mật | Điều khoản sử dụng |