CTCP Đầu tư Nam Long (nlg)

42.15
0.20
(0.48%)
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
(2024-08-19) 		2.25 5.67% 27,864,600 3,068,000 126.6
39.70
42
41.95
2 tháng
(2024-07-22) 		0.95 2.32% 59,497,500 -765,301 -24.1
37.25
42
41.95
3 tháng
(2024-06-20) 		0.75 1.82% 118,827,100 2,653,485 136.6
37.25
44.10
41.95
6 tháng
(2024-03-22) 		-1.01 -2.35% 301,397,600 8,857,537 429.6
35.59
45.38
41.95
12 tháng
(2023-09-25) 		8.63 25.90% 649,288,400 27,679,146 1,154.9
29.96
45.38
41.95
24 tháng
(2022-09-29) 		11.62 38.30% 1,270,932,000 38,854,161 1,329.4
17.16
45.38
41.95
36 tháng
(2021-10-04) 		6.19 17.31% 2,258,780,100 18,807,442 -66.9
17.16
62.61
41.95
60 tháng
(2019-10-15) 		22.47 115.37% 2,972,209,310 4,297,444 -564.8
12.71
62.61
41.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
37.47
 2,727,800 38.07 38.07 36.93 566,600 820,800 -9.7
24/04/2024
38.07
 3,015,000 36.48 38.07 36.09 785,900 124,300 25.0
23/04/2024
35.59
 3,279,800 36.58 36.78 35.59 1,002,900 1,710,800 -25.7
22/04/2024
36.68
 3,083,800 36.19 36.78 35.89 193,000 802,900 -22.4
19/04/2024
35.59
 4,698,600 36.58 37.03 35.35 842,500 1,033,000 -7.1
17/04/2024
37.57
 2,793,700 38.96 38.96 37.57 381,200 660,100 -10.8
16/04/2024
38.86
 4,053,500 39.35 39.35 37.47 700,200 247,100 17.4
15/04/2024
39.35
 4,558,600 41.87 42.37 39.35 463,200 335,300 4.9
12/04/2024
42.27
 2,144,800 42.37 42.37 41.62 149,200 29,200 5.1
11/04/2024
41.82
 1,812,900 41.62 42.27 41.58 66,300 238,700 -7.3
10/04/2024
42.02
 1,491,200 43.01 43.06 42.02 2,000 67,300 -2.8
09/04/2024
42.66
 3,562,400 42.76 42.96 41.58 432,800 43,400 16.7
08/04/2024
42.66
 2,449,600 43.11 43.75 42.51 728,600 83,500 28.1
05/04/2024
43.21
 4,363,600 43.60 44.89 43.21 1,379,300 388,900 43.9
04/04/2024
44.05
 4,316,400 44.00 45.33 43.45 1,128,400 150,900 43.6
03/04/2024
44.20
 6,285,200 43.95 45.63 43.80 1,397,300 174,300 54.8
02/04/2024
43.95
 3,330,800 43.26 43.95 42.76 649,900 175,700 20.8
01/04/2024
43.31
 4,082,300 42.96 43.75 42.71 1,171,900 526,400 28.3
29/03/2024
42.86
 2,303,500 43.31 43.45 42.81 106,500 250,100 -6.2
28/03/2024
43.31
 2,822,000 44.20 44.20 42.96 244,100 441,800 -8.7
27/03/2024
43.70
 2,984,900 44.20 44.20 43.21 460,500 231,200 10.2
26/03/2024
43.80
 3,711,700 43.01 44.24 42.51 210,200 421,900 -9.3
25/03/2024
43.16
 4,381,200 42.96 43.95 42.76 590,100 434,200 6.7
22/03/2024
42.96
 4,160,300 42.81 43.45 42.42 446,900 519,100 -3.1
21/03/2024
42.81
 3,427,600 42.32 43.50 42.12 28,900 575,700 -23.6
20/03/2024
42.32
 3,240,300 41.53 42.32 41.18 433,200 660,500 -9.5
19/03/2024
41.53
 3,574,200 42.32 42.71 41.53 983,500 518,700 19.7
18/03/2024
42.32
 8,998,700 43.35 44.64 40.34 1,813,500 1,558,700 10.8
15/03/2024
43.35
 5,211,800 44.10 44.39 41.08 630,500 1,063,000 -19.0
14/03/2024
44.10
 4,184,600 44.00 44.15 43.01 881,300 422,700 20.4
13/03/2024
44.00
 6,057,000 42.02 44.24 42.12 911,900 416,600 21.9
12/03/2024
42.02
 5,982,100 41.43 42.37 41.13 1,208,800 514,700 29.3
11/03/2024
41.43
 4,199,400 41.43 42.61 40.93 996,200 423,300 24.1
08/03/2024
41.43
 6,649,600 42.42 42.81 41.33 1,568,700 1,770,200 -8.5
07/03/2024
42.42
 5,086,100 42.51 42.96 41.92 1,533,100 1,364,400 7.2
06/03/2024
42.51
 5,955,100 41.97 43.40 41.23 1,075,800 6,100 45.3
05/03/2024
41.97
 5,504,700 42.17 42.96 41.82 762,800 186,500 24.5
04/03/2024
42.17
 13,276,700 39.45 42.17 40.29 3,147,900 1,397,520 74.2
01/03/2024
39.45
 3,456,200 39.15 39.50 38.86 484,968 633,400 -5.9
29/02/2024
39.15
 8,044,000 37.77 39.25 37.72 1,498,900 66,800 56.4
28/02/2024
37.77
 1,742,500 38.07 38.31 37.57 191,800 66,300 4.8
27/02/2024
38.07
 2,350,100 36.98 38.26 37.08 477,800 101,700 14.5
26/02/2024
36.98
 2,491,200 37.27 37.32 36.68 76,200 137,800 -2.3
23/02/2024
37.27
 4,642,100 38.56 38.66 37.08 363,000 73,800 10.9
22/02/2024
38.56
 1,393,800 38.56 38.81 38.46 147,200 15,636 5.1
21/02/2024
38.56
 2,313,200 38.51 39.25 38.26 106,800 68,600 1.5
20/02/2024
38.51
 1,907,000 38.31 38.86 38.31 18,800 73,700 -2.1
19/02/2024
38.31
 4,675,100 38.86 39.05 38.26 94,731 275,200 -7.0
16/02/2024
38.86
 3,021,300 38.91 39.75 38.86 195,900 236,800 -1.7
15/02/2024
38.91
 2,564,000 39.35 39.45 38.81 45,000 10,600 1.4
07/02/2024
39.35
 3,298,200 39.40 39.65 38.81 42,400 205,600 -6.5
06/02/2024
39.40
 3,050,200 39.05 39.84 39.05 1,172,100 105,847 42.7
05/02/2024
39.05
 2,673,900 39.05 39.35 38.41 235,400 23,100 8.4
02/02/2024
39.05
 6,374,600 38.61 40.54 38.61 699,000 439,987 10.4
01/02/2024
38.61
 1,695,000 38.07 38.71 37.92 64,700 41,800 0.9
31/01/2024
38.07
 2,739,900 38.66 38.86 38.02 218,300 49,200 6.5
30/01/2024
38.66
 2,263,200 38.51 38.86 38.21 433,100 44,200 15.1
29/01/2024
38.51
 1,953,300 39.10 39.25 38.46 107,000 162,600 -2.2
26/01/2024
39.10
 5,294,300 38.02 39.10 38.02 1,767,500 13,000 68.6
25/01/2024
38.02
 1,129,600 37.82 38.02 37.72 164,100 60,400 4.0
24/01/2024
37.82
 2,698,600 38.41 38.51 37.82 338,900 598,300 -10.0
23/01/2024
38.41
 1,773,900 38.86 39.00 38.26 528,700 112,600 16.2
22/01/2024
38.86
 3,413,500 38.56 38.96 38.02 543,500 32,200 19.8
19/01/2024
38.56
 3,358,800 38.71 39.05 38.31 1,086,300 306,800 30.4
18/01/2024
38.71
 8,475,300 36.78 39.05 37.03 700,100 420,200 10.7
17/01/2024
36.78
 2,188,700 36.58 37.13 36.34 15,400 42,900 -1.0
16/01/2024
36.58
 1,254,800 35.59 36.58 35.40 255,100 144,200 4.1
15/01/2024
35.59
 1,392,700 35.99 36.53 35.59 115,100 34,000 3.0
12/01/2024
35.99
 2,519,500 36.43 36.53 35.59 6,500 62,500 -2.0
11/01/2024
36.43
 1,785,700 36.68 37.08 36.38 13,000 52,900 -1.5
10/01/2024
36.68
 2,354,600 37.18 37.57 36.58 357,200 0 13.4
09/01/2024
37.18
 1,747,100 37.62 38.07 37.13 56,700 27,900 1.1
08/01/2024
37.62
 4,741,700 36.78 37.72 37.08 1,484,900 384,200 41.7
05/01/2024
36.78
 2,067,700 36.58 37.08 36.38 183,700 676,000 -18.3
04/01/2024
36.58
 3,012,500 36.58 37.27 36.48 147,500 648,500 -18.6
03/01/2024
36.58
 1,139,000 36.19 36.68 36.04 8,100 288,300 -10.3
02/01/2024
36.19
 1,401,900 36.24 36.78 36.04 95,700 176,000 -3.0
29/12/2023
36.24
 1,891,000 36.58 36.93 36.24 16,200 327,500 -11.5
28/12/2023
36.58
 2,036,000 36.68 37.22 36.58 16,000 399,500 -14.3
27/12/2023
36.68
 2,087,200 37.18 37.37 36.68 79,500 450,900 -13.9
26/12/2023
37.18
 1,420,500 37.27 37.52 36.93 47,800 10,200 1.4
25/12/2023
37.27
 2,938,700 36.29 37.32 36.19 402,500 85,300 11.7
22/12/2023
36.29
 907,500 36.29 36.48 36.04 1,500 83,100 -3.0
21/12/2023
36.29
 955,200 36.09 36.29 35.69 16,500 210,400 -7.0
20/12/2023
36.09
 627,500 36.19 36.29 35.89 208,800 58,700 5.5
19/12/2023
36.19
 737,300 35.89 36.19 35.49 103,400 19,800 3.0
18/12/2023
35.89
 1,597,500 35.30 36.48 35.10 832,300 53,300 28.3
15/12/2023
35.30
 2,020,300 35.45 35.89 34.60 531,100 178,800 12.7
14/12/2023
35.45
 1,809,900 35.79 36.29 35.40 314,000 707,300 -14.2
13/12/2023
35.79
 2,001,000 36.48 36.78 35.79 287,300 447,000 -5.8
12/12/2023
36.48
 1,248,900 35.99 36.53 35.94 104,200 44,100 2.2
11/12/2023
35.99
 1,377,800 36.48 36.58 35.79 2,100 17,100 -0.5
08/12/2023
36.48
 1,298,300 36.73 37.22 36.14 108,400 23,300 3.2
07/12/2023
36.73
 2,955,100 37.77 38.02 36.19 166,100 0 6.2
06/12/2023
37.77
 2,129,700 37.18 37.92 36.98 285,600 359,100 -2.8
05/12/2023
37.18
 2,243,300 37.87 37.87 37.18 0 366,000 -13.9
04/12/2023
37.87
 3,856,200 36.78 38.36 37.08 168,500 478,400 -11.8
01/12/2023
36.78
 1,305,800 36.58 37.08 36.19 221,100 371,000 -5.6
30/11/2023
36.58
 2,567,600 36.88 37.37 36.58 516,700 21,100 18.6
29/11/2023
36.88
 1,510,600 36.78 37.08 36.58 351,500 29,100 12.0

Chính sách bảo mật | Điều khoản sử dụng |