CTCP Đầu tư Nam Long (nlg)

24.10
0.35
(1.47%)
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
(2026-08-19) 		0.60 2.59% 52,275,300 -1,860,600 -48.1
23.15
29.15
24.10
2 tháng
(2026-07-20) 		0.05 0.21% 104,983,700 -13,146,300 -294.5
20
29.15
24.10
3 tháng
(2026-06-22) 		-2.85 -10.71% 141,167,900 -12,728,400 -283.8
20
29.15
24.10
6 tháng
(2026-03-23) 		-2.15 -8.30% 308,322,300 -16,982,700 -394.8
20
30.46
24.10
12 tháng
(2025-09-23) 		-11.31 -32.26% 693,544,600 -38,926,600 -1,000.8
20
39.15
24.10
24 tháng
(2024-09-30) 		-13.11 -35.57% 1,405,287,500 -43,331,597 -1,550.8
20
42.25
24.10
36 tháng
(2023-10-04) 		-5.42 -18.57% 2,081,309,200 -24,058,702 -704.9
20
42.25
24.10
60 tháng
(2021-10-14) 		-11.86 -33.31% 3,709,740,500 -32,632,133 -1,879.9
15.22
55.55
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 7,000 23,500 -0.7
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
03/09/2024
37.17
 6,649,600 38.42 38.42 37.09 1,568,700 1,770,200 -8.5
02/09/2024
35.31
 3,298,200 35.58 35.58 34.82 42,400 205,600 -6.5
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 33.67 102,800 365,500 -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 36.06 432,000 1,290,760 -35.1
25/06/2024
36.91
 2,061,700 36.11 36.91 36.06 386,500 618,740 -9.6
24/06/2024
36.15
 5,572,000 36.24 36.86 35.31 568,300 2,461,700 -76.5
21/06/2024
36.29
 2,392,700 36.55 36.77 36.29 693,800 1,214,414 -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 36.51 239,400 532,400 -12.1
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 1,157,200 -45.1
14/06/2024
37.35
 2,052,300 38.99 39.08 37.35 81,700 229,000 -6.4
13/06/2024
39.13
 2,433,400 38.59 39.35 38.59 0 0 0
12/06/2024
38.59
 2,105,300 39.48 39.48 38.02 40,600 318,200 -12.0
11/06/2024
38.15
 1,520,700 38.15 38.33 37.71 464,600 200,100 11.3
10/06/2024
37.97
 2,275,200 37.97 38.33 37.53 57,600 0 2.5
07/06/2024
37.84
 2,837,800 38.11 38.24 37.31 128,800 495,200 -15.6
06/06/2024
37.71
 3,258,500 39.04 39.04 37.71 154,000 413,800 -11.2
05/06/2024
38.90
 3,603,900 39.88 39.92 38.86 37,500 882,500 -37.3
04/06/2024
39.88
 1,914,000 40.10 40.10 39.48 850,600 294,000 25.1
03/06/2024
39.92
 4,509,100 39.17 39.97 39.04 213,500 965,000 -33.3

Chính sách bảo mật | Điều khoản sử dụng |