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)
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
01/12/2023
33.26
 1,305,800 33.08 33.53 32.72 221,100 371,000 -5.6
30/11/2023
33.08
 2,567,600 33.35 33.80 33.08 516,700 21,100 18.6
29/11/2023
33.35
 1,510,600 33.26 33.53 33.08 351,500 29,100 12.0
28/11/2023
33.26
 1,681,500 33.13 33.44 32.37 435,000 218,700 8.0
27/11/2023
33.13
 2,246,000 32.99 33.80 32.81 404,300 81,900 12.1
24/11/2023
32.99
 2,931,200 31.74 32.99 31.47 1,209,400 43,800 41.6
23/11/2023
31.74
 5,438,500 34.11 34.33 31.74 228,900 266,100 -1.9
22/11/2023
34.11
 4,938,300 33.84 34.33 33.48 1,083,200 1,075,600 0.4
21/11/2023
33.84
 3,279,500 33.22 34.33 33.26 161,300 148,100 0.5
20/11/2023
33.22
 2,914,700 33.04 33.84 32.19 275,300 189,400 3.1
17/11/2023
33.04
 4,388,500 33.53 33.98 32.01 540,500 179,000 13.4
16/11/2023
33.53
 2,225,000 32.81 33.53 32.63 0 0 0
15/11/2023
32.81
 3,394,900 33.08 33.89 32.54 602,500 410,900 7.0
14/11/2023
33.08
 3,060,600 33.08 33.84 32.63 327,800 517,700 -7.1
13/11/2023
33.08
 3,686,400 32.63 33.57 32.28 659,400 300,300 13.3
10/11/2023
32.63
 3,802,100 32.86 33.89 32.59 883,300 560,800 11.8
09/11/2023
32.86
 7,677,800 31.02 33.17 30.89 878,500 465,500 14.7
08/11/2023
31.02
 3,788,900 29.24 31.02 29.10 53,800 36,700 0.6
07/11/2023
29.24
 1,027,300 29.77 29.91 29.15 201,600 42,600 5.3
06/11/2023
29.77
 1,577,300 28.61 30.13 28.66 351,900 100,000 8.3
03/11/2023
28.61
 2,488,800 28.97 29.50 28.52 599,800 101,500 16.2
02/11/2023
28.97
 1,816,100 27.09 28.97 27.72 1,003,500 100,000 28.8
01/11/2023
27.09
 1,601,400 27.09 27.54 26.11 188,300 195,000 -0.2
31/10/2023
27.09
 2,295,400 29.06 29.42 27.05 158,800 402,400 -8.1
30/10/2023
29.06
 975,400 30.31 30.40 29.06 25,700 44,900 -0.7
27/10/2023
30.31
 2,150,100 29.33 30.62 28.48 87,200 395,800 -10.3
26/10/2023
29.33
 3,341,600 30.67 30.67 28.52 650,900 50,200 19.7
25/10/2023
30.67
 1,415,700 31.47 31.56 30.67 10,100 49,000 -1.4
24/10/2023
31.47
 2,358,800 30.40 31.74 30.22 167,000 98,500 2.4
23/10/2023
30.40
 1,444,700 30.26 30.62 29.95 9,900 45,800 -1.2
20/10/2023
30.26
 1,863,400 28.30 30.26 27.98 613,700 51,800 18.4
19/10/2023
28.30
 1,268,500 28.61 29.10 28.25 126,200 25,800 3.2
18/10/2023
28.61
 2,042,200 29.06 29.59 27.72 231,300 12,400 7.0
17/10/2023
29.06
 1,513,100 30.76 30.98 29.06 299,100 157,100 4.4
16/10/2023
30.76
 1,532,300 31.11 31.74 30.58 0 100,500 -3.5
13/10/2023
31.11
 1,564,500 30.22 31.11 29.50 28,800 14,100 0.5

Chính sách bảo mật | Điều khoản sử dụng |