CTCP Đầu tư Nam Long (nlg)

21.85
0.15
(0.69%)
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
(2026-07-06) 		-3.25 -12.77% 39,234,600 -2,139,556 0
20
25.80
21.70
2 tháng
(2026-06-04) 		-3.55 -13.80% 84,180,100 371,545 0
20
28
21.70
3 tháng
(2026-05-05) 		-4.29 -16.19% 128,926,000 -4,647,612 0
20
28
21.70
6 tháng
(2026-02-04) 		-5.86 -20.88% 325,291,000 -18,196,045 -346.4
20
29.29
21.70
12 tháng
(2025-08-08) 		-15.92 -41.76% 711,806,400 -46,841,954 -1,334.5
20
42.25
21.70
24 tháng
(2024-08-13) 		-11.82 -34.75% 1,311,835,700 -44,939,822 -1,783.6
20
42.25
21.70
36 tháng
(2023-08-21) 		-9.38 -29.70% 1,987,369,200 -21,187,360 -798.3
20
42.25
21.70
60 tháng
(2021-08-30) 		-10.97 -33.08% 3,585,660,300 -31,659,555 -2,092.9
15.22
55.55
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2024
32.29
 2,406,500 32.65 32.83 32.21 2,600 764,200 -27.9
18/12/2024
33.09
 937,000 33.18 33.18 32.87 39,000 469,100 -16.0
17/12/2024
33.00
 2,432,300 33.54 33.62 32.96 109,500 1,733,329 -60.5
16/12/2024
33.27
 781,300 33.27 33.62 33.14 40,400 213,900 -6.5
13/12/2024
33.27
 679,000 33.58 33.58 33.27 0 99,900 -3.8
12/12/2024
33.58
 825,000 33.71 33.98 33.54 1,900 350,000 -13.2
11/12/2024
33.80
 1,204,100 33.76 34.02 33.45 1,200 280,000 -10.6
10/12/2024
33.89
 1,196,800 33.98 34.25 33.67 17,400 590,100 -21.8
09/12/2024
34.11
 1,701,500 33.98 34.25 33.71 154,200 366,000 -8.1
06/12/2024
33.98
 1,026,600 33.98 34.02 33.54 100 170,000 -6.4
05/12/2024
33.98
 1,155,600 32.74 34.07 32.69 32,400 13,200 0.7
04/12/2024
32.74
 2,126,000 33.31 33.54 32.74 1,200 1,332,100 -49.6
03/12/2024
33.40
 836,700 33.67 33.67 33.36 4,000 286,200 -10.6
02/12/2024
33.67
 1,631,500 33.89 34.20 33.45 437,881 997,581 -21.3
29/11/2024
34.11
 674,400 33.71 34.16 33.71 50,300 39,000 0.4
28/11/2024
33.98
 1,184,800 33.80 33.98 33.36 284,500 587,952 -11.4
27/11/2024
33.62
 1,170,400 34.02 34.02 33.54 1,200 796,500 -30.2
26/11/2024
34.16
 1,022,100 33.80 34.42 33.67 36,500 600 1.4
25/11/2024
33.62
 631,400 33.40 33.62 33.36 7,400 6,800 0.0
22/11/2024
33.31
 773,500 33.89 33.89 33.27 1,800 10,400 -0.3
21/11/2024
33.62
 728,900 33.45 33.67 33.45 3,800 7,000 -0.1
20/11/2024
33.54
 1,384,600 32.83 34.16 32.74 89,900 0 3.4
19/11/2024
32.83
 1,074,800 33.27 33.31 32.65 0 411,700 -15.3
18/11/2024
32.83
 1,040,000 33.49 33.62 32.56 16,300 267,900 -9.4
15/11/2024
33.49
 1,558,000 33.98 33.98 33.09 0 11,200 -0.4
14/11/2024
34.25
 639,600 34.65 34.69 34.25 0 98,800 -3.9
13/11/2024
34.96
 1,226,900 34.96 34.96 34.42 350,200 101,800 9.8
12/11/2024
35.00
 617,100 35.09 35.13 34.60 202,000 40,000 6.4
11/11/2024
35.09
 1,250,100 34.87 35.09 34.38 200,000 283,400 -3.1
08/11/2024
35.13
 1,474,200 35.31 35.35 34.69 100,900 944,900 -33.2
07/11/2024
35.44
 1,374,400 35.40 35.89 35.00 76,000 528,400 -18.1
06/11/2024
35.40
 894,300 35.04 35.40 34.73 0 0 0
05/11/2024
35.00
 477,800 35.04 35.35 34.82 0 14,200 -0.6
04/11/2024
35.04
 1,430,300 35.49 35.53 34.65 100 10,700 -0.4
01/11/2024
36.11
 2,477,000 35.00 36.11 34.82 0 1,006,800 -40.0
31/10/2024
35.35
 1,381,300 35.00 35.49 34.82 200,200 25,200 7.0
30/10/2024
34.96
 1,531,300 34.73 35.13 34.69 331,300 36,000 11.6
29/10/2024
34.69
 1,345,500 34.87 35.04 34.60 161,400 18,600 5.6
28/10/2024
34.69
 972,600 34.38 34.69 34.38 79,700 176,100 -3.8
25/10/2024
34.38
 1,276,200 34.65 34.82 34.38 68,800 304,500 -9.2
24/10/2024
34.51
 1,882,800 34.87 34.96 34.25 1,000 289,300 -11.2
23/10/2024
34.87
 1,594,400 34.07 34.96 33.85 72,200 11,500 2.4
22/10/2024
33.85
 2,580,700 33.89 34.56 33.54 283,300 968,900 -26.2
21/10/2024
33.89
 1,255,700 34.51 34.56 33.85 0 495,600 -19.1
18/10/2024
34.51
 2,520,800 34.87 35.00 34.51 1,000,500 1,209,900 -8.2
17/10/2024
34.51
 2,658,500 34.11 34.65 33.71 21,200 1,684,200 -63.8
16/10/2024
33.89
 2,149,700 34.82 34.82 33.80 21,900 610,100 -22.6
15/10/2024
34.60
 2,754,400 35.62 35.62 34.47 130,300 629,900 -19.6
14/10/2024
35.22
 1,299,800 35.62 35.93 35.22 106,700 218,500 -4.5
11/10/2024
35.71
 699,800 35.67 35.98 35.53 0 158,100 -6.4
10/10/2024
35.62
 896,100 35.98 36.15 35.62 77,000 100,000 -0.9
09/10/2024
35.93
 1,227,100 35.53 36.02 35.53 365,500 111,900 10.2
08/10/2024
35.58
 1,210,000 35.62 35.75 35.49 313,200 207,200 4.3
07/10/2024
35.75
 915,400 35.49 35.98 35.49 293,500 47,200 9.9
04/10/2024
35.40
 1,569,500 35.49 35.75 35.40 278,300 446,500 -6.7
03/10/2024
35.67
 1,947,100 36.38 36.77 35.49 66,300 57,100 0.4
02/10/2024
36.38
 1,132,900 36.73 37.09 36.38 0 101,200 -4.2
01/10/2024
36.91
 1,673,600 36.91 37.62 36.82 2,700 100,000 -4.1
30/09/2024
36.86
 1,180,700 36.64 36.91 36.60 110,900 50,000 2.5
27/09/2024
37.04
 1,710,500 37.26 37.57 36.82 46,300 399,700 -14.8
26/09/2024
37.31
 1,681,700 37.62 37.84 37.31 42,800 189,400 -6.2
25/09/2024
37.62
 2,416,000 37.44 37.79 37.17 0 503,200 -21.1
24/09/2024
37.17
 831,900 37.09 37.22 37.00 46,600 54,900 -0.3
23/09/2024
37.09
 1,345,800 36.91 37.35 36.82 406,700 14,700 16.4
20/09/2024
36.91
 1,674,000 37.53 37.57 36.91 262,800 17,400 10.3
19/09/2024
37.40
 1,649,600 37.26 37.48 37.13 301,600 33,400 11.3
18/09/2024
37.22
 1,953,400 37.26 37.26 37.09 768,200 588,700 7.5
17/09/2024
37.13
 1,766,800 36.46 37.22 36.29 442,700 2,900 18.2
16/09/2024
36.38
 835,300 36.64 36.95 36.38 304,600 12,100 12.0
13/09/2024
37.04
 1,275,300 36.29 37.04 36.02 599,400 26,900 23.8
12/09/2024
36.29
 691,500 36.29 36.33 36.11 494,100 20,300 19.3
11/09/2024
36.29
 906,800 36.29 36.29 35.31 221,900 55,600 6.8
10/09/2024
36.29
 1,924,700 36.46 36.64 35.49 364,100 171,700 7.8
09/09/2024
36.46
 420,900 36.38 36.73 36.11 0 0 0
06/09/2024
36.46
 686,900 36.38 36.69 36.15 209,600 6,800 8.3
05/09/2024
36.46
 1,582,400 37.26 37.53 36.38 179,100 422,900 -10.2
04/09/2024
37.26
 2,059,700 36.20 37.48 35.58 533,700 27,500 20.9
30/08/2024
36.38
 1,134,600 36.29 36.38 35.93 480,600 59,900 17.2
29/08/2024
36.29
 759,700 36.29 36.42 36.02 191,500 23,200 6.9
28/08/2024
36.29
 1,737,100 36.20 36.38 35.58 785,600 57,200 29.5
27/08/2024
36.11
 1,509,800 36.02 36.91 35.75 379,500 182,600 8.0
26/08/2024
36.06
 1,019,500 36.38 36.38 36.06 177,000 23,800 6.2
23/08/2024
36.11
 1,053,900 36.11 36.11 35.62 31,400 129,800 -4.0
22/08/2024
36.11
 1,036,300 36.06 36.38 35.93 178,700 31,600 6.0
21/08/2024
36.11
 1,627,100 36.20 36.29 35.58 220,100 520,600 -12.1
20/08/2024
36.02
 2,533,700 35.22 36.55 34.87 37,200 483,600 -18.2
19/08/2024
35.22
 1,349,200 35.49 35.93 35.22 18,900 451,600 -17.2
16/08/2024
35.04
 3,462,600 33.62 35.18 33.27 395,700 817,000 -16.6
15/08/2024
33.05
 954,300 33.80 34.07 33.00 107,200 235,800 -4.9
14/08/2024
33.76
 827,600 34.25 34.51 33.71 1,700 238,400 -9.1
13/08/2024
34.02
 1,487,000 34.25 34.69 33.85 95,800 997,800 -34.7
12/08/2024
34.56
 928,100 34.51 34.69 34.11 100,400 367,800 -10.3
09/08/2024
34.60
 834,700 34.07 34.60 33.67 102,800 365,547 -10.0
08/08/2024
33.80
 1,449,300 34.51 34.51 33.71 7,100 657,400 -25.0
07/08/2024
34.73
 761,300 34.60 34.82 34.29 300,100 239,300 2.4
06/08/2024
34.78
 1,558,100 33.71 34.78 33.62 694,900 197,600 19.2
05/08/2024
33.54
 2,529,900 35.00 35.00 32.92 203,600 443,800 -9.2
02/08/2024
35.04
 1,771,100 34.60 35.22 33.80 458,200 788,700 -12.8
01/08/2024
34.87
 2,999,600 36.55 36.73 34.60 441,800 207,300 9.5
31/07/2024
36.51
 789,200 37.40 37.40 36.51 1,100 134,600 -5.6

Chính sách bảo mật | Điều khoản sử dụng |