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)
06/03/2024
36.93
 3,301,400 37.19 37.63 36.67 1,075,800 6,100 45.3
05/03/2024
37.24
 5,504,700 37.50 38.11 37.10 762,800 186,500 24.5
04/03/2024
37.41
 13,276,700 35.79 37.41 35.75 3,147,900 1,397,520 74.2
01/03/2024
35.00
 3,456,200 34.91 35.04 34.47 484,968 633,400 -5.9
29/02/2024
34.74
 8,044,000 33.77 34.82 33.46 1,498,900 66,800 56.4
28/02/2024
33.51
 1,742,500 33.95 33.99 33.33 191,800 66,300 4.8
27/02/2024
33.77
 2,350,100 32.89 33.95 32.89 477,800 101,700 14.5
26/02/2024
32.81
 2,491,200 33.03 33.11 32.54 76,200 137,800 -2.3
23/02/2024
33.07
 4,642,100 34.30 34.30 32.89 363,000 73,800 10.9
22/02/2024
34.21
 1,393,800 34.12 34.43 34.12 147,200 15,636 5.1
21/02/2024
34.21
 2,313,200 34.03 34.82 33.95 106,800 68,600 1.5
20/02/2024
34.17
 1,907,000 34.12 34.47 33.99 18,800 73,700 -2.1
19/02/2024
33.99
 4,675,100 34.65 34.65 33.95 94,731 275,200 -7.0
16/02/2024
34.47
 3,021,300 34.52 35.26 34.47 195,900 236,800 -1.7
15/02/2024
34.52
 2,564,000 34.91 35.00 34.43 45,000 10,600 1.4
07/02/2024
34.91
 3,298,200 35.18 35.18 34.43 42,400 205,600 -6.5
06/02/2024
34.96
 3,050,200 34.74 35.35 34.65 1,172,100 105,847 42.7
05/02/2024
34.65
 2,673,900 34.65 34.91 34.08 235,400 23,100 8.4
02/02/2024
34.65
 6,374,600 34.25 35.96 34.25 699,000 439,987 10.4
01/02/2024
34.25
 1,695,000 33.77 34.34 33.64 64,700 41,800 0.9
31/01/2024
33.77
 2,739,900 34.43 34.47 33.73 218,300 49,200 6.5
30/01/2024
34.30
 2,263,200 34.03 34.47 33.90 433,100 44,200 15.1
29/01/2024
34.17
 1,953,300 34.82 34.82 34.12 107,000 162,600 -2.2
26/01/2024
34.69
 5,294,300 33.77 34.69 33.73 1,767,500 13,000 68.6
25/01/2024
33.73
 1,129,600 33.73 33.73 33.46 164,100 60,400 4.0
24/01/2024
33.55
 2,698,600 34.12 34.17 33.55 338,900 598,300 -10.0
23/01/2024
34.08
 1,773,900 34.47 34.60 33.95 528,700 112,600 16.2
22/01/2024
34.47
 3,413,500 34.25 34.56 33.73 543,500 32,200 19.8
19/01/2024
34.21
 3,358,800 34.39 34.65 33.99 1,086,300 306,800 30.4
18/01/2024
34.34
 8,475,300 32.85 34.65 32.85 700,100 420,200 10.7
17/01/2024
32.63
 2,188,700 32.46 32.94 32.24 15,400 42,900 -1.0
16/01/2024
32.46
 1,254,800 31.45 32.46 31.40 255,100 144,200 4.1
15/01/2024
31.58
 1,392,700 32.19 32.41 31.58 115,100 34,000 3.0
12/01/2024
31.93
 2,519,500 32.02 32.41 31.58 6,500 62,500 -2.0
11/01/2024
32.32
 1,785,700 32.72 32.89 32.28 13,000 52,900 -1.5
10/01/2024
32.54
 2,354,600 32.98 33.33 32.46 357,200 0 13.4
09/01/2024
32.98
 1,747,100 33.51 33.77 32.94 56,700 27,900 1.1
08/01/2024
33.38
 4,741,700 32.89 33.46 32.89 1,484,900 384,200 41.7
05/01/2024
32.63
 2,067,700 32.28 32.89 32.28 183,700 676,000 -18.3
04/01/2024
32.46
 3,012,500 32.46 33.07 32.37 147,500 648,500 -18.6
03/01/2024
32.46
 1,139,000 31.97 32.54 31.97 8,100 288,300 -10.3
02/01/2024
32.10
 1,401,900 32.28 32.63 31.97 95,700 176,000 -3.0
29/12/2023
32.15
 1,891,000 32.46 32.76 32.15 16,200 327,500 -11.5
28/12/2023
32.46
 2,036,000 32.54 33.03 32.46 16,000 399,500 -14.3
27/12/2023
32.54
 2,087,200 32.98 33.16 32.54 79,500 450,900 -13.9
26/12/2023
32.98
 1,420,500 33.07 33.29 32.76 47,800 10,200 1.4
25/12/2023
33.07
 2,938,700 32.19 33.11 32.10 402,500 85,300 11.7
22/12/2023
32.19
 907,500 32.19 32.37 31.97 1,500 83,100 -3.0
21/12/2023
32.19
 955,200 32.02 32.19 31.67 16,500 210,400 -7.0
20/12/2023
32.02
 627,500 32.10 32.19 31.84 208,800 58,700 5.5
19/12/2023
32.10
 737,300 31.84 32.10 31.49 103,400 19,800 3.0
18/12/2023
31.84
 1,597,500 31.32 32.37 31.14 832,300 53,300 28.3
15/12/2023
31.32
 2,020,300 31.45 31.84 30.70 531,100 178,800 12.7
14/12/2023
31.45
 1,809,900 31.75 32.19 31.40 314,000 707,300 -14.2
13/12/2023
31.75
 2,001,000 32.37 32.63 31.75 287,300 447,000 -5.8
12/12/2023
32.37
 1,248,900 31.93 32.41 31.89 104,200 44,100 2.2
11/12/2023
31.93
 1,377,800 32.37 32.46 31.75 2,100 17,100 -0.5
08/12/2023
32.37
 1,298,300 32.59 33.03 32.06 108,400 23,300 3.2
07/12/2023
32.59
 2,955,100 33.51 33.73 32.10 166,100 0 6.2
06/12/2023
33.51
 2,129,700 32.98 33.64 32.81 285,600 359,100 -2.8
05/12/2023
32.98
 2,243,300 33.60 33.60 32.98 0 366,000 -13.9
04/12/2023
33.60
 3,856,200 32.63 34.03 32.89 168,500 478,400 -11.8
01/12/2023
32.63
 1,305,800 32.46 32.89 32.10 221,100 371,000 -5.6
30/11/2023
32.46
 2,567,600 32.72 33.16 32.46 516,700 21,100 18.6
29/11/2023
32.72
 1,510,600 32.63 32.89 32.46 351,500 29,100 12.0
28/11/2023
32.63
 1,681,500 32.50 32.81 31.75 435,000 218,700 8.0
27/11/2023
32.50
 2,246,000 32.37 33.16 32.19 404,300 81,900 12.1
24/11/2023
32.37
 2,931,200 31.14 32.37 30.88 1,209,400 43,800 41.6
23/11/2023
31.14
 5,438,500 33.46 33.68 31.14 228,900 266,100 -1.9
22/11/2023
33.46
 4,938,300 33.20 33.68 32.85 1,083,200 1,075,600 0.4
21/11/2023
33.20
 3,279,500 32.59 33.68 32.63 161,300 148,100 0.5
20/11/2023
32.59
 2,914,700 32.41 33.20 31.58 275,300 189,400 3.1
17/11/2023
32.41
 4,388,500 32.89 33.33 31.40 540,500 179,000 13.4
16/11/2023
32.89
 2,225,000 32.19 32.89 32.02 0 0 0
15/11/2023
32.19
 3,394,900 32.46 33.25 31.93 602,500 410,900 7.0
14/11/2023
32.46
 3,060,600 32.46 33.20 32.02 327,800 517,700 -7.1
13/11/2023
32.46
 3,686,400 32.02 32.94 31.67 659,400 300,300 13.3
10/11/2023
32.02
 3,802,100 32.24 33.25 31.97 883,300 560,800 11.8
09/11/2023
32.24
 7,677,800 30.44 32.54 30.31 878,500 465,500 14.7
08/11/2023
30.44
 3,788,900 28.68 30.44 28.55 53,800 36,700 0.6
07/11/2023
28.68
 1,027,300 29.21 29.34 28.60 201,600 42,600 5.3
06/11/2023
29.21
 1,577,300 28.07 29.56 28.11 351,900 100,000 8.3
03/11/2023
28.07
 2,488,800 28.42 28.95 27.98 599,800 101,500 16.2
02/11/2023
28.42
 1,816,100 26.58 28.42 27.19 1,003,500 100,000 28.8
01/11/2023
26.58
 1,601,400 26.58 27.02 25.61 188,300 195,000 -0.2
31/10/2023
26.58
 2,295,400 28.51 28.86 26.53 158,800 402,400 -8.1
30/10/2023
28.51
 975,400 29.74 29.82 28.51 25,700 44,900 -0.7
27/10/2023
29.74
 2,150,100 28.77 30.04 27.94 87,200 395,800 -10.3
26/10/2023
28.77
 3,341,600 30.09 30.09 27.98 650,900 50,200 19.7
25/10/2023
30.09
 1,415,700 30.88 30.96 30.09 10,100 49,000 -1.4
24/10/2023
30.88
 2,358,800 29.82 31.14 29.65 167,000 98,500 2.4
23/10/2023
29.82
 1,444,700 29.69 30.04 29.39 9,900 45,800 -1.2
20/10/2023
29.69
 1,863,400 27.76 29.69 27.46 613,700 51,800 18.4
19/10/2023
27.76
 1,268,500 28.07 28.55 27.72 126,200 25,800 3.2
18/10/2023
28.07
 2,042,200 28.51 29.03 27.19 231,300 12,400 7.0
17/10/2023
28.51
 1,513,100 30.18 30.39 28.51 299,100 157,100 4.4
16/10/2023
30.18
 1,532,300 30.53 31.14 30.00 0 100,500 -3.5
13/10/2023
30.53
 1,564,500 29.65 30.53 28.95 28,800 14,100 0.5
12/10/2023
29.65
 1,354,400 29.21 30.00 29.39 317,100 111,500 7.0
11/10/2023
29.21
 708,600 29.12 29.30 28.77 23,600 8,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |