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)
23/05/2023
29.05
 1,387,300 29.28 29.50 29.05 2,800 514,400 -16.8
22/05/2023
29.28
 1,396,400 28.39 29.45 28.25 119,700 10,000 3.6
19/05/2023
28.39
 917,500 28.52 28.61 28.08 0 202,300 -6.5
18/05/2023
28.52
 1,465,700 28.12 28.83 27.68 149,700 172,900 -0.7
17/05/2023
28.12
 3,763,500 29.45 29.45 27.99 107,800 653,400 -17.8
16/05/2023
29.45
 1,343,900 29.14 29.76 28.97 135,300 12,600 4.1
15/05/2023
29.14
 2,058,700 30.08 30.56 29.14 160,200 295,800 -4.5
12/05/2023
30.08
 2,096,800 29.63 30.08 29.36 836,000 645,200 6.4
11/05/2023
29.63
 2,393,500 30.08 30.56 29.63 71,900 613,900 -18.3
10/05/2023
30.08
 1,988,800 29.32 30.39 29.59 651,700 78,200 19.4
09/05/2023
29.32
 2,590,400 30.03 30.12 29.19 105,600 812,700 -23.4
08/05/2023
30.03
 2,357,200 30.30 31.10 29.76 986,300 616,100 12.7
05/05/2023
30.30
 1,934,700 30.52 30.52 29.28 584,000 70,200 17.3
04/05/2023
30.52
 3,776,600 29.54 30.65 28.88 860,300 747,100 4.0
28/04/2023
29.54
 4,696,300 27.81 29.59 27.94 526,300 317,800 6.7
27/04/2023
27.81
 2,016,000 27.63 28.52 27.50 308,400 542,600 -7.5
26/04/2023
27.63
 2,807,100 27.63 27.68 26.83 1,081,100 520,300 17.4
25/04/2023
27.63
 2,021,700 27.99 28.88 27.19 218,000 115,800 3.2
24/04/2023
27.99
 3,161,200 27.10 28.52 27.10 619,300 897,500 -8.8
21/04/2023
27.10
 3,662,400 26.61 28.21 26.57 333,900 1,277,400 -28.8
20/04/2023
26.61
 1,775,900 26.34 27.14 26.30 404,300 283,500 3.6
19/04/2023
26.34
 2,512,800 26.97 27.54 26.03 506,900 451,300 1.6
18/04/2023
26.97
 1,943,300 26.97 27.19 26.08 300,400 746,500 -13.5
17/04/2023
26.97
 2,214,700 26.30 27.14 25.41 883,700 394,708 14.8
14/04/2023
26.30
 3,500,300 28.25 28.34 26.30 152,300 370,349 -6.5
13/04/2023
28.25
 2,046,100 28.43 28.79 28.17 316,500 273,800 1.4
12/04/2023
28.43
 5,192,100 26.61 28.43 26.34 1,116,700 753,900 11.6
11/04/2023
26.61
 2,120,900 26.39 26.66 25.41 355,200 20,000 10.0
10/04/2023
26.39
 1,842,200 25.77 26.66 25.99 312,500 35,200 8.2
07/04/2023
25.77
 2,283,800 25.94 26.12 25.23 100,100 424,400 -9.5
06/04/2023
25.94
 3,611,200 26.30 26.92 25.77 338,200 95,210 7.1
05/04/2023
26.30
 3,220,000 25.63 26.52 25.77 1,226,600 281,001 28.0
04/04/2023
25.63
 3,142,300 25.46 26.66 25.14 682,100 243,010 12.7
03/04/2023
25.46
 4,312,000 23.81 25.46 24.26 15,000 38,410 -0.7
31/03/2023
23.81
 2,958,100 22.57 23.81 22.35 443,880 22,000 11.3
30/03/2023
22.57
 847,200 22.43 22.75 22.43 60,000 2,620 1.4
29/03/2023
22.43
 897,400 22.61 22.61 22.12 256,900 200,000 1.4
28/03/2023
22.61
 1,404,600 22.66 22.92 22.26 413,000 62,700 8.9
27/03/2023
22.66
 1,216,200 22.12 22.83 22.17 335,501 13,310 8.2
24/03/2023
22.12
 2,396,800 20.70 22.12 20.84 810,800 44,200 18.5
23/03/2023
20.70
 1,257,300 20.52 21.06 20.35 271,200 439,700 -3.9
22/03/2023
20.52
 923,500 20.52 21.06 20.52 44,700 222,600 -4.2
21/03/2023
20.52
 1,298,100 20.26 20.66 20.26 987,910 926,892 -6.8
20/03/2023
20.26
 1,618,700 21.19 21.32 20.26 218,000 649,939 -9.8
17/03/2023
21.19
 833,000 21.41 21.95 21.19 31,200 198,300 -4.0
16/03/2023
21.41
 446,500 22.17 22.17 21.41 4,800 221,000 -5.2
15/03/2023
22.17
 1,436,800 21.24 22.26 21.41 118,700 530,050 -10.3
14/03/2023
21.24
 1,221,700 21.68 21.77 20.88 89,100 468,000 -9.1
13/03/2023
21.68
 1,698,700 22.48 22.57 21.68 9,010 758,258 -18.3
10/03/2023
22.48
 1,275,200 22.83 22.83 22.30 605,700 645,006 -1.0
09/03/2023
22.83
 942,600 22.83 23.19 22.57 53,600 172,400 -3.1
08/03/2023
22.83
 774,400 22.75 22.83 21.95 97,300 197,100 -2.6
07/03/2023
22.75
 648,300 22.75 22.88 22.39 258,600 225,200 0.9
06/03/2023
22.75
 1,548,300 22.21 23.72 22.75 174,600 705,900 -13.6
03/03/2023
22.21
 1,022,100 22.43 22.52 21.64 100,200 392,585 -7.3
02/03/2023
22.43
 585,000 22.39 22.92 22.30 0 398,500 -10.1
01/03/2023
22.39
 1,664,200 22.83 22.83 22.21 70,710 1,213,700 -28.8
28/02/2023
22.83
 792,300 23.28 23.55 22.83 100 478,700 -12.3
27/02/2023
23.28
 1,222,700 23.15 23.55 22.66 29,700 580,500 -14.4
24/02/2023
23.15
 973,800 23.99 23.99 23.10 101,600 361,800 -6.8
23/02/2023
23.99
 1,595,900 24.08 24.43 22.92 269,220 601,000 -9.0
22/02/2023
24.08
 1,134,100 25.77 25.77 24.08 81,000 357,800 -7.5
21/02/2023
25.77
 1,673,800 26.21 26.97 25.50 230,200 698,500 -13.6
20/02/2023
26.21
 1,211,500 25.41 26.21 25.59 95,700 303,706 -6.1
17/02/2023
25.41
 503,000 25.41 25.86 25.23 50,000 134,800 -2.4
16/02/2023
25.41
 1,567,300 23.90 25.41 24.08 500,800 499,037 0.1
15/02/2023
23.90
 315,900 23.19 23.90 23.10 160,400 89,016 1.9
14/02/2023
23.19
 547,100 22.92 23.32 22.92 196,400 139,727 1.5
13/02/2023
22.92
 1,203,200 23.77 23.77 22.83 70,200 395,900 -8.4
10/02/2023
23.77
 393,300 23.68 24.03 23.55 12,600 12,400 0.0
09/02/2023
23.68
 324,300 23.99 24.17 23.63 113,200 900 3.0
08/02/2023
23.99
 781,100 24.61 24.61 23.68 49,400 224,000 -4.7
07/02/2023
24.61
 482,900 24.61 24.70 23.99 153,500 1,500 4.2
06/02/2023
24.61
 311,900 24.61 24.70 24.34 53,610 1,400 1.4
03/02/2023
24.61
 297,100 24.70 25.06 24.52 138,910 2,500 3.8
02/02/2023
24.70
 911,200 24.70 24.97 24.03 517,000 183,500 9.3
01/02/2023
24.70
 1,770,100 25.94 26.30 24.70 385,600 473,100 -2.4
31/01/2023
25.94
 627,700 26.12 26.21 25.63 91,900 8,773 2.4
30/01/2023
26.12
 1,729,300 25.32 26.17 24.88 501,500 352,007 4.4
27/01/2023
25.32
 742,800 25.37 25.68 25.19 315,500 34,600 8.0
19/01/2023
25.37
 912,000 24.66 25.50 24.43 544,900 17,100 15.1
18/01/2023
24.66
 844,200 23.55 24.79 23.55 160,000 15,900 4.0
17/01/2023
23.55
 999,600 22.75 23.90 22.88 210,600 352,700 -3.8
16/01/2023
22.75
 1,327,000 23.32 23.41 22.75 221,700 501,400 -7.2
13/01/2023
23.32
 1,554,400 23.72 24.39 23.19 347,600 643,107 -7.8
12/01/2023
23.72
 1,148,000 24.83 25.06 23.72 121,000 220,900 -2.7
11/01/2023
24.83
 650,900 24.61 25.68 24.34 32,200 273,400 -6.7
10/01/2023
24.61
 1,348,800 25.32 25.63 24.26 53,100 443,100 -10.8
09/01/2023
25.32
 898,300 26.79 26.79 25.32 167,400 195,700 -0.8
06/01/2023
26.79
 938,300 27.32 27.81 25.86 370,700 250,500 3.6
05/01/2023
27.32
 874,000 27.54 27.81 27.19 247,700 82,452 5.1
04/01/2023
27.54
 1,219,700 28.39 28.79 27.32 15,000 530,466 -16.0
03/01/2023
28.39
 2,060,300 27.54 28.39 27.23 877,840 1,029,800 -4.9
30/12/2022
27.54
 1,427,600 26.57 27.54 26.34 1,167,900 356,211 25.2
29/12/2022
26.57
 299,800 26.70 26.74 26.39 197,600 24,600 5.2
28/12/2022
26.70
 934,600 26.66 26.70 26.03 773,600 269,500 15.1
27/12/2022
26.66
 1,049,600 25.72 26.66 25.01 712,630 200,700 15.4
26/12/2022
25.72
 1,008,100 26.66 26.66 24.79 407,500 22,800 11.1
23/12/2022
26.66
 879,100 27.10 27.10 26.26 600,000 406,800 5.8
22/12/2022
27.10
 1,489,100 27.10 27.10 25.86 1,009,700 598,000 12.6

Chính sách bảo mật | Điều khoản sử dụng |