CTCP Đầu tư Nam Long (nlg)

27.10
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
(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)
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
30/07/2024
37.09
 2,514,200 36.73 37.66 36.73 4,400 446,100 -18.4
29/07/2024
36.86
 986,700 37.26 37.48 36.82 4,400 446,100 -18.4
26/07/2024
37.04
 612,000 37.17 37.22 36.69 53,500 1,100 2.2
25/07/2024
36.86
 1,049,000 37.17 37.17 36.46 202,400 228,600 -1.1
24/07/2024
37.26
 1,799,200 36.20 37.44 35.93 186,200 4,100 7.5
23/07/2024
36.46
 2,050,900 36.38 36.91 35.98 250,000 235,000 0.6
22/07/2024
36.38
 2,268,100 36.20 36.42 34.69 355,300 210,500 5.9
19/07/2024
36.42
 1,489,800 37.35 37.44 36.38 9,400 1,200 0.3
18/07/2024
37.53
 1,545,000 37.26 37.66 36.38 1,500 43,600 -1.8
17/07/2024
37.26
 4,111,100 39.17 39.17 36.38 722,700 515,700 9.0
16/07/2024
39.04
 4,013,800 38.86 39.57 38.86 2,080,400 236,400 81.5
15/07/2024
38.86
 2,179,400 38.19 38.95 38.19 763,500 1,500 33.1
12/07/2024
38.15
 1,908,000 38.19 38.77 37.97 178,900 150,100 1.3
11/07/2024
38.15
 3,939,900 38.50 39.21 37.93 19,300 1,517,900 -64.7
10/07/2024
38.11
 2,442,000 38.59 38.73 38.11 236,100 677,100 -19.0
09/07/2024
38.50
 2,322,900 39.57 39.57 38.42 203,800 583,300 -16.5
08/07/2024
39.13
 3,537,900 39.39 39.92 38.59 1,688,300 864,600 36.6
05/07/2024
39.04
 6,038,700 38.15 39.04 38.02 2,267,600 2,700 98.3
04/07/2024
38.15
 1,871,200 38.15 38.28 37.88 1,000,700 51,000 40.8
03/07/2024
38.15
 1,343,100 38.33 38.42 37.97 515,500 138,100 16.2
02/07/2024
38.28
 3,277,000 37.26 38.37 36.91 1,303,400 165,500 48.6
01/07/2024
37.09
 1,224,900 36.73 38.06 36.42 284,200 515,000 -9.5
28/06/2024
36.73
 1,895,300 37.22 37.22 35.93 596,300 442,400 6.4
27/06/2024
37.26
 1,631,000 36.38 37.26 36.24 506,000 306,900 8.4
26/06/2024
36.91
 2,363,500 36.69 36.91 36.06 782,000 1,405,600 -25.3
25/06/2024
36.91
 2,061,700 36.11 36.91 36.06 566,500 640,000 -2.9
24/06/2024
36.15
 5,572,000 36.24 36.86 35.31 963,500 2,555,500 -64.2
21/06/2024
36.29
 2,392,700 36.55 36.77 36.29 643,800 1,164,300 -21.4
20/06/2024
36.55
 2,168,700 36.64 37.17 36.38 492,100 1,162,600 -27.6
19/06/2024
37.09
 1,807,200 37.53 37.53 36.51 290,100 532,400 -10.0
18/06/2024
37.04
 1,596,900 36.91 37.13 36.55 17,300 460,100 -18.4
17/06/2024
36.38
 3,706,700 37.35 37.53 36.38 72,300 1,169,000 -45.5

Chính sách bảo mật | Điều khoản sử dụng |