CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
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
(2025-11-04) 		-2.10 -5.50% 37,593,400 -3,446,600 -125.7
35
38.20
36.10
2 tháng
(2025-10-06) 		-0.10 -0.26% 122,246,700 6,191,400 275.3
35
39.90
36.10
3 tháng
(2025-09-05) 		-4.04 -10.05% 183,270,900 -2,487,300 -73.6
34.22
40.14
36.10
6 tháng
(2025-06-09) 		1.78 5.20% 430,061,300 4,633,091 168.8
32.71
43.07
36.10
12 tháng
(2024-12-09) 		1.33 3.82% 765,164,100 -4,302,425 -692.4
23.47
43.07
36.10
24 tháng
(2023-12-15) 		4.18 13.10% 1,355,719,700 5,721,085 -204.4
23.47
43.07
36.10
36 tháng
(2022-12-20) 		8.82 32.35% 1,929,184,600 -3,676,244 -473.2
20.26
43.07
36.10
60 tháng
(2020-12-30) 		13.40 59.06% 3,555,071,740 -9,120,832 -1,681.1
15.52
56.62
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
36.48
 4,881,300 35.09 36.48 34.69 133,800 352,200 -8.5
02/05/2024
35.09
 2,940,400 33.84 35.09 32.95 48,000 217,100 -6.3
26/04/2024
33.89
 2,927,000 33.57 34.15 33.39 224,500 682,300 -17.3
25/04/2024
33.89
 2,727,800 34.42 34.42 33.39 566,600 820,800 -9.7
24/04/2024
34.42
 3,015,000 32.99 34.42 32.63 785,900 124,300 25.0
23/04/2024
32.19
 3,279,800 33.08 33.26 32.19 1,002,900 1,710,800 -25.7
22/04/2024
33.17
 3,083,800 32.72 33.26 32.46 193,000 802,900 -22.4
19/04/2024
32.19
 4,698,600 33.08 33.48 31.96 842,500 1,033,000 -7.1
17/04/2024
33.98
 2,793,700 35.23 35.23 33.98 381,200 660,100 -10.8
16/04/2024
35.14
 4,053,500 35.58 35.58 33.89 700,200 247,100 17.4
15/04/2024
35.58
 4,558,600 37.86 38.31 35.58 463,200 335,300 4.9
12/04/2024
38.22
 2,144,800 38.31 38.31 37.64 149,200 29,200 5.1
11/04/2024
37.82
 1,812,900 37.64 38.22 37.60 66,300 238,700 -7.3
10/04/2024
38.00
 1,491,200 38.89 38.94 38.00 2,000 67,300 -2.8
09/04/2024
38.58
 3,562,400 38.67 38.85 37.60 432,800 43,400 16.7
08/04/2024
38.58
 2,449,600 38.98 39.56 38.45 728,600 83,500 28.1
05/04/2024
39.07
 4,363,600 39.43 40.59 39.07 1,379,300 388,900 43.9
04/04/2024
39.83
 4,316,400 39.79 40.99 39.30 1,128,400 150,900 43.6
03/04/2024
39.97
 6,285,200 39.74 41.26 39.61 1,397,300 174,300 54.8
02/04/2024
39.74
 3,330,800 39.12 39.74 38.67 649,900 175,700 20.8
01/04/2024
39.16
 4,082,300 38.85 39.56 38.62 1,171,900 526,400 28.3
29/03/2024
38.76
 2,303,500 39.16 39.30 38.71 106,500 250,100 -6.2
28/03/2024
39.16
 2,822,000 39.97 39.97 38.85 244,100 441,800 -8.7
27/03/2024
39.52
 2,984,900 39.97 39.97 39.07 460,500 231,200 10.2
26/03/2024
39.61
 3,711,700 38.89 40.01 38.45 210,200 421,900 -9.3
25/03/2024
39.03
 4,381,200 38.85 39.74 38.67 590,100 434,200 6.7
22/03/2024
38.85
 4,160,300 38.80 39.30 38.36 446,900 519,100 -3.1
21/03/2024
38.71
 3,427,600 38.71 39.34 38.09 28,900 575,700 -23.6
20/03/2024
38.27
 3,240,300 37.91 38.27 37.24 433,200 660,500 -9.5
19/03/2024
37.55
 3,574,200 38.36 38.62 37.55 983,500 518,700 19.7
18/03/2024
38.27
 8,998,700 39.70 40.37 36.48 1,813,500 1,558,700 10.8
15/03/2024
39.21
 5,211,800 39.79 40.14 37.15 630,500 1,063,000 -19.0
14/03/2024
39.88
 4,184,600 39.88 39.92 38.89 881,300 422,700 20.4
13/03/2024
39.79
 6,057,000 38.36 40.01 38.09 911,900 416,600 21.9
12/03/2024
38.00
 5,982,100 37.46 38.31 37.19 1,208,800 514,700 29.3
11/03/2024
37.46
 4,199,400 37.46 38.54 37.02 996,200 423,300 24.1
08/03/2024
37.46
 6,649,600 38.71 38.71 37.37 1,568,700 1,770,200 -8.5
07/03/2024
38.36
 5,086,100 38.13 38.85 37.91 1,533,100 1,364,400 7.2
06/03/2024
37.64
 3,301,400 37.91 38.36 37.37 1,075,800 6,100 45.3
05/03/2024
37.95
 5,504,700 38.22 38.85 37.82 762,800 186,500 24.5
04/03/2024
38.13
 13,276,700 36.48 38.13 36.43 3,147,900 1,397,520 74.2
01/03/2024
35.67
 3,456,200 35.58 35.72 35.14 484,968 633,400 -5.9
29/02/2024
35.41
 8,044,000 34.42 35.50 34.11 1,498,900 66,800 56.4
28/02/2024
34.15
 1,742,500 34.60 34.65 33.98 191,800 66,300 4.8
27/02/2024
34.42
 2,350,100 33.53 34.60 33.53 477,800 101,700 14.5
26/02/2024
33.44
 2,491,200 33.66 33.75 33.17 76,200 137,800 -2.3
23/02/2024
33.71
 4,642,100 34.96 34.96 33.53 363,000 73,800 10.9
22/02/2024
34.87
 1,393,800 34.78 35.09 34.78 147,200 15,636 5.1
21/02/2024
34.87
 2,313,200 34.69 35.50 34.60 106,800 68,600 1.5
20/02/2024
34.82
 1,907,000 34.78 35.14 34.65 18,800 73,700 -2.1
19/02/2024
34.65
 4,675,100 35.32 35.32 34.60 94,731 275,200 -7.0
16/02/2024
35.14
 3,021,300 35.18 35.94 35.14 195,900 236,800 -1.7
15/02/2024
35.18
 2,564,000 35.58 35.67 35.09 45,000 10,600 1.4
07/02/2024
35.58
 3,298,200 35.85 35.85 35.09 42,400 205,600 -6.5
06/02/2024
35.63
 3,050,200 35.41 36.03 35.32 1,172,100 105,847 42.7
05/02/2024
35.32
 2,673,900 35.32 35.58 34.74 235,400 23,100 8.4
02/02/2024
35.32
 6,374,600 34.91 36.66 34.91 699,000 439,987 10.4
01/02/2024
34.91
 1,695,000 34.42 35.00 34.29 64,700 41,800 0.9
31/01/2024
34.42
 2,739,900 35.09 35.14 34.38 218,300 49,200 6.5
30/01/2024
34.96
 2,263,200 34.69 35.14 34.56 433,100 44,200 15.1
29/01/2024
34.82
 1,953,300 35.50 35.50 34.78 107,000 162,600 -2.2
26/01/2024
35.36
 5,294,300 34.42 35.36 34.38 1,767,500 13,000 68.6
25/01/2024
34.38
 1,129,600 34.38 34.38 34.11 164,100 60,400 4.0
24/01/2024
34.20
 2,698,600 34.78 34.82 34.20 338,900 598,300 -10.0
23/01/2024
34.74
 1,773,900 35.14 35.27 34.60 528,700 112,600 16.2
22/01/2024
35.14
 3,413,500 34.91 35.23 34.38 543,500 32,200 19.8
19/01/2024
34.87
 3,358,800 35.05 35.32 34.65 1,086,300 306,800 30.4
18/01/2024
35.00
 8,475,300 33.48 35.32 33.48 700,100 420,200 10.7
17/01/2024
33.26
 2,188,700 33.08 33.57 32.86 15,400 42,900 -1.0
16/01/2024
33.08
 1,254,800 32.05 33.08 32.01 255,100 144,200 4.1
15/01/2024
32.19
 1,392,700 32.81 33.04 32.19 115,100 34,000 3.0
12/01/2024
32.54
 2,519,500 32.63 33.04 32.19 6,500 62,500 -2.0
11/01/2024
32.95
 1,785,700 33.35 33.53 32.90 13,000 52,900 -1.5
10/01/2024
33.17
 2,354,600 33.62 33.98 33.08 357,200 0 13.4
09/01/2024
33.62
 1,747,100 34.15 34.42 33.57 56,700 27,900 1.1
08/01/2024
34.02
 4,741,700 33.53 34.11 33.53 1,484,900 384,200 41.7
05/01/2024
33.26
 2,067,700 32.90 33.53 32.90 183,700 676,000 -18.3
04/01/2024
33.08
 3,012,500 33.08 33.71 32.99 147,500 648,500 -18.6
03/01/2024
33.08
 1,139,000 32.59 33.17 32.59 8,100 288,300 -10.3
02/01/2024
32.72
 1,401,900 32.90 33.26 32.59 95,700 176,000 -3.0
29/12/2023
32.77
 1,891,000 33.08 33.39 32.77 16,200 327,500 -11.5
28/12/2023
33.08
 2,036,000 33.17 33.66 33.08 16,000 399,500 -14.3
27/12/2023
33.17
 2,087,200 33.62 33.80 33.17 79,500 450,900 -13.9
26/12/2023
33.62
 1,420,500 33.71 33.93 33.39 47,800 10,200 1.4
25/12/2023
33.71
 2,938,700 32.81 33.75 32.72 402,500 85,300 11.7
22/12/2023
32.81
 907,500 32.81 32.99 32.59 1,500 83,100 -3.0
21/12/2023
32.81
 955,200 32.63 32.81 32.28 16,500 210,400 -7.0
20/12/2023
32.63
 627,500 32.72 32.81 32.46 208,800 58,700 5.5
19/12/2023
32.72
 737,300 32.46 32.72 32.10 103,400 19,800 3.0
18/12/2023
32.46
 1,597,500 31.92 32.99 31.74 832,300 53,300 28.3
15/12/2023
31.92
 2,020,300 32.05 32.46 31.29 531,100 178,800 12.7
14/12/2023
32.05
 1,809,900 32.37 32.81 32.01 314,000 707,300 -14.2
13/12/2023
32.37
 2,001,000 32.99 33.26 32.37 287,300 447,000 -5.8
12/12/2023
32.99
 1,248,900 32.54 33.04 32.50 104,200 44,100 2.2
11/12/2023
32.54
 1,377,800 32.99 33.08 32.37 2,100 17,100 -0.5
08/12/2023
32.99
 1,298,300 33.22 33.66 32.68 108,400 23,300 3.2
07/12/2023
33.22
 2,955,100 34.15 34.38 32.72 166,100 0 6.2
06/12/2023
34.15
 2,129,700 33.62 34.29 33.44 285,600 359,100 -2.8
05/12/2023
33.62
 2,243,300 34.24 34.24 33.62 0 366,000 -13.9
04/12/2023
34.24
 3,856,200 33.26 34.69 33.53 168,500 478,400 -11.8

Chính sách bảo mật | Điều khoản sử dụng |