CTCP Đầu tư Nam Long (nlg)

35.65
-0.45
(-1.25%)
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)
05/12/2025
35.65
 531,900 36.10 36.10 35.60 10,000 800 0
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
05/09/2025
40.14
 6,253,700 40.46 41.60 40.09 253,200 196,900 2.4
04/09/2025
40.09
 3,259,600 40.32 40.82 39.95 132,400 881,200 -32.9
03/09/2025
40.09
 3,290,200 39.59 40.59 39.26 511,400 1,409,600 -39.1
29/08/2025
39.54
 5,286,000 40.59 40.78 39.54 325,400 2,735,900 -105.0
28/08/2025
40.50
 3,637,800 40.87 40.87 39.26 470,800 1,831,209 0
27/08/2025
40.23
 5,905,400 39.22 41.23 39.22 1,908,900 451,200 64.1
26/08/2025
39.13
 2,231,500 37.39 39.13 37.16 277,200 70,300 8.6
25/08/2025
37.29
 2,644,500 38.85 38.90 37.29 747,600 419,900 13.5
22/08/2025
38.76
 6,125,700 37.20 38.94 37.20 1,845,600 1,614,100 9.6
21/08/2025
38.21
 8,796,800 39.63 39.68 37.39 1,127,100 4,121,900 -124.5
20/08/2025
39.49
 6,194,400 41.42 41.42 38.76 488,200 522,500 -2.0
19/08/2025
41.42
 5,652,800 41.28 42.43 40.18 197,600 922,200 -33.0
18/08/2025
41.05
 5,381,300 40.91 41.97 40.04 311,300 809,000 -22.3
15/08/2025
40.96
 8,690,600 43.11 43.16 40.09 64,700 1,615,900 -70.3
14/08/2025
43.07
 10,434,500 45.63 45.63 42.79 817,400 3,900,500 -146.0
13/08/2025
42.66
 6,694,000 40.14 42.66 40.14 422,000 637,800 -10.2
12/08/2025
39.91
 3,835,900 39.08 40.09 38.03 213,600 469,800 -10.7
11/08/2025
38.94
 3,476,600 39.63 40.87 38.49 501,400 367,800 5.6
08/08/2025
38.85
 3,768,800 38.71 39.08 36.93 323,900 241,100 3.5
07/08/2025
38.44
 2,372,000 38.30 38.90 38.07 395,600 525,000 -5.4
06/08/2025
38.07
 2,008,000 37.29 38.35 37.25 368,700 21,500 14.3
05/08/2025
37.62
 5,615,600 38.17 39.04 36.74 1,412,900 1,678,900 -11.2
04/08/2025
38.26
 2,265,400 36.88 38.26 36.88 1,035,000 9,800 42.3
01/08/2025
36.84
 3,571,700 38.12 38.12 36.84 1,270,800 94,200 47.7
31/07/2025
38.03
 2,429,700 38.07 38.44 36.61 764,500 145,400 25.6
30/07/2025
38.03
 4,127,900 36.47 38.03 35.60 1,565,400 445,100 45.2
29/07/2025
36.42
 6,674,800 39.13 39.13 36.42 621,000 432,300 7.1
28/07/2025
39.13
 4,759,500 38.58 39.63 38.30 354,900 38,300 13.4
25/07/2025
38.17
 2,651,000 37.16 38.17 36.79 651,200 18,900 26.2
24/07/2025
37.07
 3,495,200 36.65 38.26 36.47 84,600 49,700 1.4
23/07/2025
36.47
 2,612,500 36.70 36.88 36.15 55,700 354,000 -11.9
22/07/2025
36.42
 3,833,900 35.92 36.47 35.65 792,400 104,600 27.2
21/07/2025
36.65
 3,532,200 37.20 37.48 36.52 1,319,800 152,900 46.8
18/07/2025
37.29
 3,895,300 37.98 39.40 37.29 875,900 393,300 20.1
17/07/2025
37.89
 6,292,600 36.65 37.98 36.42 2,816,600 1,383,700 58.8
16/07/2025
36.33
 5,699,600 36.65 37.52 36.24 2,843,900 2,882,200 -1.4

Chính sách bảo mật | Điều khoản sử dụng |