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)
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
12/10/2023
30.22
 1,354,400 29.77 30.58 29.95 317,100 111,500 7.0
11/10/2023
29.77
 708,600 29.68 29.86 29.33 23,600 8,400 0.5
10/10/2023
29.68
 940,500 29.95 30.40 29.68 75,200 45,300 1.0
09/10/2023
29.95
 1,116,600 28.79 29.95 28.74 131,600 105,000 0.9
06/10/2023
28.79
 1,779,500 28.74 29.42 27.72 277,200 722,700 -14.2
05/10/2023
28.74
 1,491,200 29.73 30.22 28.70 53,500 640,300 -19.1
04/10/2023
29.73
 818,400 29.24 30.13 28.61 202,900 45,300 5.2
03/10/2023
29.24
 2,173,300 31.02 31.02 29.06 592,300 586,500 0.1
02/10/2023
31.02
 517,800 31.29 31.65 30.40 19,400 11,000 0.3
29/09/2023
31.29
 1,799,600 31.78 32.19 31.29 212,600 355,300 -5.0
28/09/2023
31.78
 2,291,600 30.94 31.87 30.00 1,205,400 194,500 35.1
27/09/2023
30.94
 2,112,900 29.42 30.94 28.52 397,700 37,400 12.2
26/09/2023
29.42
 2,188,300 30.13 30.49 29.42 200,300 279,900 -2.7
25/09/2023
30.13
 3,598,100 32.37 32.72 30.13 428,300 952,600 -18.8
22/09/2023
32.37
 3,958,900 34.11 34.11 32.23 112,600 608,700 -18.2
21/09/2023
34.11
 2,632,800 34.29 34.82 33.89 517,700 49,200 17.9
20/09/2023
34.29
 3,484,200 32.68 34.51 32.86 217,100 300 8.2
19/09/2023
32.68
 1,204,900 33.04 33.26 32.54 205,700 19,100 6.9
18/09/2023
33.04
 1,550,100 32.46 33.26 32.23 0 0 0
15/09/2023
32.46
 2,104,700 32.72 33.17 32.37 83,500 308,800 -8.2
14/09/2023
32.72
 3,240,300 33.89 33.89 32.63 320,800 294,300 1.0
13/09/2023
33.89
 2,723,700 34.24 34.78 33.53 403,100 802,100 -15.3
12/09/2023
34.24
 3,308,800 33.44 34.24 32.99 391,200 1,000,000 -22.8
11/09/2023
33.44
 4,484,000 35.14 35.58 33.44 204,000 573,100 -14.1
08/09/2023
35.14
 2,333,100 35.45 35.54 35.14 223,400 152,100 2.8
07/09/2023
35.45
 4,843,200 35.09 36.43 35.32 134,300 230,600 -3.9
06/09/2023
35.09
 2,376,800 34.87 35.18 34.38 138,100 200,100 -2.4
05/09/2023
34.87
 2,582,600 34.78 35.00 34.38 341,200 11,000 12.8
31/08/2023
34.78
 2,721,000 34.33 35.14 34.65 254,200 20,500 9.1
30/08/2023
34.33
 2,536,400 33.71 34.38 33.62 378,600 66,600 11.9
29/08/2023
33.71
 2,168,100 33.62 34.33 33.53 6,000 226,000 -8.3
28/08/2023
33.62
 2,464,100 33.08 34.02 33.26 29,700 52,900 -0.9
25/08/2023
33.08
 2,311,100 33.08 33.48 32.50 200 292,200 -10.8
24/08/2023
33.08
 3,118,500 31.07 33.22 31.11 671,800 260,400 14.9
23/08/2023
31.07
 2,596,800 31.74 32.37 31.07 76,400 1,026,600 -33.4
22/08/2023
31.74
 1,724,900 32.19 32.63 30.85 65,000 400,000 -11.8
21/08/2023
32.19
 3,025,900 32.01 33.08 30.89 1,212,500 200 43.5
18/08/2023
32.01
 6,112,900 34.38 34.38 32.01 789,000 590,300 6.9
17/08/2023
34.38
 3,635,900 34.47 35.41 34.38 659,200 583,900 2.9
16/08/2023
34.47
 1,724,600 34.42 34.60 34.02 18,700 279,000 -10.0
15/08/2023
34.42
 2,181,200 34.69 35.05 34.29 261,600 568,300 -11.8
14/08/2023
34.69
 3,180,900 34.60 35.32 34.65 72,200 239,000 -6.5
11/08/2023
34.60
 2,711,200 33.80 34.60 33.22 38,500 153,800 -4.3
10/08/2023
33.80
 2,666,900 34.38 34.87 33.80 26,600 35,600 -0.3
09/08/2023
34.38
 2,050,800 34.29 34.69 34.02 18,200 400 0.7
08/08/2023
34.29
 3,061,800 35.05 35.14 34.29 55,000 106,200 -2.0
07/08/2023
35.05
 2,981,200 35.76 35.76 34.78 58,100 357,100 -11.7
04/08/2023
35.76
 6,552,900 34.33 35.76 34.47 765,600 430,700 13.4
03/08/2023
34.33
 3,102,700 34.47 34.82 34.02 329,000 62,200 10.3
02/08/2023
34.47
 2,472,400 34.06 34.51 33.66 106,900 299,900 -7.4
01/08/2023
34.06
 4,624,900 35.76 35.76 34.06 467,100 555,500 -3.5
31/07/2023
35.76
 4,046,600 35.05 35.76 33.84 1,055,200 200,600 34.0
28/07/2023
35.05
 3,576,900 34.91 35.50 34.42 785,200 171,600 24.1
27/07/2023
34.91
 6,380,400 34.11 34.96 33.89 651,300 21,600 24.5
26/07/2023
34.11
 6,464,400 33.26 34.29 32.99 464,200 1,514,900 -39.3
25/07/2023
33.26
 4,199,100 33.57 33.62 32.99 282,400 401,300 -4.4
24/07/2023
33.57
 4,732,700 34.02 34.42 33.53 421,800 1,494,300 -40.5
21/07/2023
34.02
 4,417,700 33.53 34.42 33.17 296,500 574,500 -10.3
20/07/2023
33.53
 2,714,500 33.53 33.89 32.77 120,800 260,900 -5.2
19/07/2023
33.53
 3,366,300 33.80 33.93 32.90 107,300 74,400 1.2
18/07/2023
33.80
 4,421,600 32.63 34.29 32.37 288,800 128,200 5.8
17/07/2023
32.63
 3,732,700 32.01 33.08 32.28 377,000 30,800 12.7
14/07/2023
32.01
 6,140,200 30.98 32.50 31.02 862,200 205,800 23.4
13/07/2023
30.98
 8,128,300 28.88 30.98 28.97 49,900 117,200 -2.2

Chính sách bảo mật | Điều khoản sử dụng |