CTCP Đầu tư Nam Long (nlg)

28.05
-1.30
(-4.43%)
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
(2025-12-29) 		-1.50 -4.86% 59,425,500 -8,032,800 -241.7
28.05
31.20
28.05
2 tháng
(2025-11-28) 		-6.60 -18.36% 94,343,800 -13,194,700 -406.0
28.05
36.10
28.05
3 tháng
(2025-10-29) 		-9.10 -23.67% 142,253,900 -14,962,900 -466.4
28.05
39.90
28.05
6 tháng
(2025-07-31) 		-8.68 -22.82% 386,837,600 -25,122,409 -853.2
28.05
43.07
28.05
12 tháng
(2025-02-03) 		-2.30 -7.27% 804,264,200 -3,753,681 -604.3
23.47
43.07
28.05
24 tháng
(2024-02-07) 		-6.23 -17.52% 1,355,998,900 -13,579,381 -849.1
23.47
43.07
28.05
36 tháng
(2023-02-13) 		6.43 28.04% 1,982,490,700 -20,125,518 -978.2
20.26
43.07
28.05
60 tháng
(2021-02-22) 		1.74 6.30% 3,588,843,200 -21,926,752 -2,077.4
15.52
56.62
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
28.05
 4,560,200 29.25 29.40 28 671,400 1,228,700 -16.0
26/01/2026
29.35
 2,229,300 29.70 30 29.15 386,600 237,800 4.3
23/01/2026
29.70
 2,793,800 30.80 30.95 29.70 415,800 1,889,200 -44.3
22/01/2026
30.80
 5,521,400 30 31.50 29.25 513,600 2,507,700 -59.9
21/01/2026
29.80
 3,485,800 30.70 31.05 29.60 139,300 1,232,000 -33.0
20/01/2026
30.60
 2,366,600 30.15 30.70 30 321,000 342,200 -0.6
19/01/2026
30.10
 2,939,000 30.65 30.75 30.10 285,900 781,000 -15.0
16/01/2026
30.65
 2,874,900 31.20 31.70 30.65 94,300 758,300 -20.5
15/01/2026
31.20
 4,104,200 31 31.80 30.60 470,000 1,282,700 -25.2
14/01/2026
31
 6,048,100 30.90 31.70 30.45 944,700 416,300 16.5
13/01/2026
30.95
 3,061,400 31.20 31.20 30.50 528,500 173,700 11.0
12/01/2026
30
 4,658,700 29.20 30.50 28.70 911,900 1,963,100 -31.2
09/01/2026
29.15
 5,587,600 31.20 31.20 29.15 25,100 1,329,000 -39.2
08/01/2026
31
 4,108,700 30.70 31.40 30.55 1,694,700 1,175,200 16.1
07/01/2026
30.65
 2,017,100 30.70 30.80 30.35 386,600 664,800 -8.5
06/01/2026
30.50
 1,492,200 30.85 31.05 30.25 93,000 132,800 -1.2
05/01/2026
31.05
 2,143,900 30.70 31.15 30.25 333,900 693,500 -11.0
31/12/2025
30.45
 1,098,900 30.90 30.90 30.45 56,800 400,000 -10.5
30/12/2025
30.60
 1,157,900 30.95 31.45 30.55 83,800 467,600 -11.8
29/12/2025
30.85
 1,736,000 30.15 31.20 30.15 761,000 32,400 22.4
26/12/2025
30.10
 3,345,900 31.05 31.20 29.75 335,200 965,000 -19.2
25/12/2025
31
 1,451,800 31.50 31.95 31 96,300 625,800 -16.6
24/12/2025
31.50
 1,935,900 31.90 32.40 31.35 226,900 1,090,700 -27.3
23/12/2025
31.90
 1,729,500 32.65 32.65 31.90 30,400 647,300 -19.9
22/12/2025
32.65
 2,153,900 32.10 32.90 31.80 143,300 579,700 -14.0
19/12/2025
31.70
 1,007,600 31.55 31.95 31.50 304,200 104,600 6.3
18/12/2025
31.40
 1,704,500 31.25 32.20 30.70 861,300 641,400 7.1
17/12/2025
31.25
 1,478,900 31.80 32.10 31.20 21,900 300,300 -8.7
16/12/2025
32.20
 3,732,200 31.10 32.50 30 145,100 1,119,000 -30.1
15/12/2025
31.20
 2,670,700 32.90 33.30 30.80 56,000 701,500 -20.2
12/12/2025
32.90
 2,057,100 35 35 32.40 60,400 10,500 1.7
11/12/2025
34.80
 485,000 35 35.25 34.75 300 1,000 -0.0
10/12/2025
34.85
 1,038,600 35.25 35.55 34.80 17,100 143,300 -4.4
09/12/2025
35.25
 1,702,800 35.60 35.90 34.85 162,000 170,900 -0.3
08/12/2025
35.85
 1,427,700 35.70 35.90 35 541,200 500,800 1.5
05/12/2025
35.60
 867,500 36.10 36.10 35.50 10,000 1,200 0.3
04/12/2025
36.10
 1,782,800 36.10 36.45 36 78,400 526,600 -16.2
03/12/2025
36.10
 926,900 35.50 36.10 35.25 28,100 22,700 0.2
02/12/2025
35.20
 1,936,700 35.60 35.65 34.80 6,600 166,500 -5.6
01/12/2025
35.65
 518,500 36 36.15 35.60 31,500 4,700 1.0
28/11/2025
35.95
 963,800 35.70 35.95 35.45 41,600 36,200 0.2
27/11/2025
35.70
 603,800 36.15 36.35 35.65 29,600 1,200 1.0
26/11/2025
36.15
 1,311,100 35.45 36.15 35.30 545,000 25,000 18.6
25/11/2025
35
 2,632,200 35.80 36.30 35 967,900 821,500 5.2
24/11/2025
35.85
 652,900 35.70 36.15 35.70 64,000 29,700 1.2
21/11/2025
35.95
 1,653,300 35.40 36.20 35.30 3,800 363,200 -12.8
20/11/2025
35.35
 4,088,700 36.40 36.65 35.25 13,200 685,000 -24.0
19/11/2025
36.30
 3,329,800 37.75 37.75 36 19,500 893,800 -32.2
18/11/2025
37.50
 2,009,200 37.90 38 37.15 256,700 538,400 -10.6
17/11/2025
37.90
 2,754,500 37.40 38.10 37.20 426,700 113,600 11.8
14/11/2025
37.20
 1,883,900 36.15 37.55 36.15 489,600 68,900 15.6
13/11/2025
36.50
 1,421,500 36.80 37.25 36.50 81,300 138,400 -2.1
12/11/2025
36.80
 1,259,500 36.20 37.10 36.20 10,300 281,000 -9.9
11/11/2025
36.35
 1,639,800 36.50 36.75 35.55 31,000 1,019,600 -35.6
10/11/2025
36.50
 1,598,000 37.15 37.15 35.80 36,200 553,500 -18.9
07/11/2025
37.65
 1,358,000 38.10 38.15 36.45 13,100 284,100 -10.1
06/11/2025
37.95
 1,321,700 37.60 38 37.15 98,100 278,100 -6.8
05/11/2025
37.60
 996,300 37.70 38.45 37.60 97,700 160,500 -2.4
04/11/2025
38.20
 2,733,300 36.60 38.75 35.20 174,300 426,800 -9.6
03/11/2025
37
 2,419,600 39.70 39.75 37 0 314,300 -12.1
31/10/2025
39.75
 3,599,600 39.70 40.15 39 891,600 347,800 21.5
30/10/2025
39.90
 4,736,300 38.55 39.90 38.45 775,900 163,900 23.9
29/10/2025
38.45
 3,907,100 36.65 38.45 36.60 1,781,200 1,066,600 27.7
28/10/2025
36.65
 3,341,400 36.30 36.65 35 808,200 1,487,800 -24.5
27/10/2025
36.80
 1,761,500 38 38 36.60 425,400 352,100 2.6
24/10/2025
37.70
 2,770,600 37.70 38.25 37.25 462,400 1,302,700 -31.8
23/10/2025
37.70
 2,203,000 37.60 38.50 37.45 312,200 240,400 2.7
22/10/2025
37.50
 2,512,000 36.55 37.50 36.25 553,000 891,800 -12.4
21/10/2025
36.75
 4,785,800 36 37 34.60 2,393,000 1,628,200 27.6
20/10/2025
35.95
 5,136,400 38.65 38.90 35.95 617,000 1,202,000 -21.9
17/10/2025: Quyền mua cổ phiếu: 100/26 Giá: 25 (Volume + 26%, Ratio=0.26)
17/10/2025
38.65
 4,819,800 40.05 40.10 38.55 728,900 1,117,500 -15.4
16/10/2025
38.53
 13,635,800 36.24 38.53 36.20 7,644,000 486,400 298.8
15/10/2025
36.01
 5,838,100 36.33 36.47 35.14 1,152,600 1,264,800 -4.3
14/10/2025
36.33
 4,086,800 37.66 37.66 36.33 1,118,600 940,600 7.0
13/10/2025
37.39
 4,235,700 36.20 37.52 36.20 1,295,000 861,000 17.5
10/10/2025
36.97
 4,269,900 35.97 37.02 35.92 2,470,300 468,000 80.1
09/10/2025
35.83
 4,710,700 35.74 35.83 34.77 0 0 0
08/10/2025
35.65
 2,968,100 36.47 36.47 35.23 22,700 788,800 -29.6
07/10/2025
36.01
 1,490,000 36.61 36.61 35.97 780,400 17,000 30.1
06/10/2025
36.20
 1,425,100 34.32 36.20 34.32 365,800 18,500 13.4
03/10/2025
34.22
 4,310,000 35.65 35.65 34.04 366,200 1,118,300 -28.5
02/10/2025
35.74
 2,045,500 36.97 37.11 35.74 19,700 853,600 -33.2
01/10/2025
36.79
 1,426,600 37.25 37.25 36.65 38,600 757,300 -28.9
30/09/2025
36.84
 2,797,500 38.21 38.21 36.33 66,200 591,200 -21.3
29/09/2025
38.30
 4,085,900 38.03 38.44 37.75 1,332,300 1,219,600 4.7
26/09/2025
37.57
 4,054,000 37.57 38.49 37.20 357,200 1,177,000 -33.7
25/09/2025
37.48
 5,732,000 37.20 37.84 36.74 1,111,600 3,416,700 -93.9
24/09/2025
36.65
 2,134,500 35.65 36.65 35.14 559,700 394,800 6.5
23/09/2025
35.74
 2,785,400 37.34 37.34 35.69 11,500 632,200 -24.6
22/09/2025
36.88
 1,715,800 37.11 37.75 36.79 100 407,300 -16.5
19/09/2025
37.11
 1,807,800 37.43 37.62 36.97 281,000 1,107,300 -33.5
18/09/2025
37.16
 1,257,100 37.29 37.48 36.79 38,900 422,900 -15.5
17/09/2025
37.34
 2,071,400 38.03 38.35 37.20 479,300 1,071,100 -24.3
16/09/2025
38.03
 2,088,000 38.12 38.49 37.71 183,400 249,400 -2.7
15/09/2025
37.80
 1,719,800 37.98 38.30 37.66 77,000 550,200 -19.5
12/09/2025
37.80
 1,631,500 37.11 37.94 37.02 160,900 320,600 -6.4
11/09/2025
37.02
 3,885,900 37.52 37.57 36.24 424,400 212,300 8.6
10/09/2025
37.84
 2,221,100 38.39 38.49 37.52 126,300 492,900 -15.2
09/09/2025
38.39
 2,573,500 38.12 38.62 37.52 28,800 113,400 -3.5
08/09/2025
38.03
 4,427,200 39.86 39.86 38.03 832,700 122,700 30.1

Chính sách bảo mật | Điều khoản sử dụng |