CTCP Đầu tư Nam Long (nlg)

37.55
-0.35
(-0.92%)
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
(2024-10-23) 		-1.75 -4.45% 28,405,600 -2,642,800 -102.8
37
40.70
37.55
2 tháng
(2024-09-23) 		-4.25 -10.17% 64,063,300 -7,387,300 -287.9
37
42.40
37.55
3 tháng
(2024-08-26) 		-3.10 -7.63% 87,651,300 -2,424,200 -83.9
37
42.40
37.55
6 tháng
(2024-05-27) 		-5.85 -13.49% 230,811,800 -6,951,947 -247.6
37
45
37.55
12 tháng
(2023-11-28) 		0.77 2.09% 605,081,800 13,276,262 610.6
35.30
45.38
37.55
24 tháng
(2022-12-05) 		8.48 29.18% 1,177,248,600 10,213,047 530.2
22.40
45.38
37.55
36 tháng
(2021-12-08) 		-14.40 -27.72% 2,069,518,000 52,251,817 1,944.5
17.16
62.61
37.55
60 tháng
(2019-12-19) 		19.35 106.28% 3,017,244,130 -4,248,710 -907.7
12.71
62.61
37.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2015
8.60
 207,690 8.56 8.68 8.56 156,100 0 3.1
17/04/2015
8.56
 1,369,400 8.56 8.68 8.51 1,098,460 0 22.0
16/04/2015
8.56
 259,420 8.34 8.60 8.13 256,490 0 5.1
15/04/2015
8.34
 81,390 8.21 8.34 8.21 22,280 0 0.4
14/04/2015
8.21
 72,880 8.26 8.30 8.17 35,020 0 0.7
13/04/2015
8.26
 95,830 8.60 8.60 8.26 13,000 0 0.3
10/04/2015
8.60
 600,760 8.30 8.64 8.34 439,060 0 8.8
09/04/2015
8.30
 248,580 7.96 8.30 8.00 105,320 0 2.0
08/04/2015
7.96
 459,680 7.70 8.00 7.70 743,960 0 13.8
07/04/2015
7.70
 122,050 7.74 7.74 7.70 120,000 0 2.2
06/04/2015
7.74
 335,120 7.66 7.74 7.66 315,500 0 5.7
03/04/2015
7.66
 5,320 7.61 7.66 7.53 0 0 0
02/04/2015
7.61
 20,010 7.61 7.61 7.53 0 0 0
01/04/2015
7.61
 56,770 7.66 7.66 7.53 43,000 0 0.8
31/03/2015
7.66
 4,330 7.66 7.66 7.57 0 0 0
30/03/2015
7.66
 73,440 7.66 7.66 7.57 67,290 0 1.2
27/03/2015
7.66
 94,100 7.57 7.66 7.57 396,300 15,980 6.9
26/03/2015
7.57
 6,630 7.57 7.57 7.53 0 0 0
25/03/2015
7.57
 50,050 7.57 7.61 7.57 0 0 0
24/03/2015
7.57
 25,070 7.61 7.61 7.49 0 0 0
23/03/2015
7.61
 11,860 7.61 7.61 7.49 0 0 0
20/03/2015
7.61
 15,010 7.61 7.61 7.57 0 0 0
19/03/2015
7.61
 99,160 7.61 7.61 7.61 90,000 66,510 0.4
18/03/2015
7.61
 18,800 7.61 7.61 7.44 0 10,490 -0.2
17/03/2015
7.61
 22,760 7.61 7.61 7.53 116,410 111,850 0.1
16/03/2015
7.61
 13,730 7.61 7.61 7.40 0 1,010 -0.0
13/03/2015
7.61
 30,310 7.66 7.66 7.44 0 29,240 -0.5
12/03/2015
7.66
 4,400 7.66 7.66 7.57 0 0 0
11/03/2015
7.66
 22,200 7.70 7.70 7.40 0 1,010 -0.0
10/03/2015
7.70
 10 7.70 7.70 7.70 0 0 0
09/03/2015
7.70
 14,600 7.57 7.70 7.53 0 3,000 -0.1
06/03/2015
7.57
 72,920 7.49 7.70 7.44 65,150 2,000 1.1
05/03/2015
7.49
 12,940 7.53 7.66 7.40 900 3,560 -0.0
04/03/2015
7.53
 19,670 7.61 7.61 7.49 0 0 0
03/03/2015
7.61
 5,170 7.61 7.61 7.57 0 0 0
02/03/2015
7.61
 12,120 7.70 7.70 7.44 0 0 0
27/02/2015
7.70
 5,640 7.70 7.70 7.57 100 0 0.0
26/02/2015
7.70
 1,840 7.70 7.70 7.66 0 0 0
25/02/2015
7.70
 11,270 7.70 7.70 7.57 1,150 0 0.0
24/02/2015
7.70
 4,100 7.74 7.74 7.66 4,000 0 0.1
13/02/2015
7.74
 29,000 7.70 7.74 7.66 0 0 0
12/02/2015
7.70
 82,110 7.70 7.70 7.49 0 0 0
11/02/2015
7.70
 4,010 7.66 7.70 7.66 0 0 0
10/02/2015
7.66
 27,180 7.66 7.66 7.66 500 0 0.0
09/02/2015
7.66
 150,850 7.70 7.79 7.66 77,500 0 1.4
06/02/2015
7.70
 146,760 7.70 7.74 7.61 124,500 0 2.2
05/02/2015
7.70
 176,100 7.61 7.74 7.61 108,500 8,790 1.8
04/02/2015
7.61
 129,100 7.40 7.70 7.23 86,460 20,350 1.2
03/02/2015
7.40
 67,300 7.66 7.66 7.19 0 0 0
02/02/2015
7.66
 0 7.66 7.66 7.66 0 0 0
30/01/2015
7.66
 3,210 7.66 7.66 7.44 0 0 0
29/01/2015
7.66
 26,540 7.44 7.66 7.61 13,540 4,990 0.2
28/01/2015
7.44
 2,200 7.44 7.44 7.44 0 2,100 -0.0
27/01/2015
7.44
 6,850 7.44 7.66 7.44 0 2,250 -0.0
26/01/2015
7.44
 14,390 7.44 7.49 7.40 0 10,000 -0.2
23/01/2015
7.44
 11,500 7.40 7.44 7.44 0 10,000 -0.2
22/01/2015
7.40
 2,900 7.40 7.40 7.40 0 2,880 -0.0
21/01/2015
7.40
 1,500 7.36 7.40 7.40 0 1,500 -0.0
20/01/2015
7.36
 10,150 7.57 7.66 7.36 0 0 0
19/01/2015
7.57
 11,270 7.40 7.66 7.40 0 3,000 -0.1
16/01/2015
7.40
 5,000 7.49 7.49 7.40 0 0 0
15/01/2015
7.49
 1,100 7.57 7.61 7.49 0 0 0
14/01/2015
7.57
 132,690 7.57 7.70 7.49 47,580 23,890 0.4
13/01/2015
7.57
 124,430 7.49 7.66 7.49 102,420 118,920 -0.3
12/01/2015
7.49
 52,060 7.57 7.61 7.49 0 40,860 -0.7
09/01/2015
7.57
 0 7.57 7.57 7.57 0 0 0
08/01/2015
7.57
 0 7.57 7.57 7.57 0 0 0
07/01/2015
7.57
 171,000 7.57 7.66 7.57 0 170,990 -3.0
06/01/2015
7.57
 41,200 7.79 7.79 7.57 0 40,000 -0.7
05/01/2015
7.79
 5,500 7.53 7.79 7.70 0 49,253 -0.9
31/12/2014
7.53
 10,030 7.49 7.57 7.27 0 10,000 -0.2
30/12/2014
7.49
 500 7.70 7.70 7.49 0 0 0
29/12/2014
7.70
 1,500 7.66 7.70 7.53 0 0 0
26/12/2014
7.66
 10,000 7.70 7.70 7.66 0 0 0
25/12/2014
7.70
 8,460 7.66 7.70 7.66 0 0 0
24/12/2014
7.66
 9,600 7.70 7.74 7.66 0 2,500 -0.0
23/12/2014
7.70
 182,980 7.70 7.74 7.70 117,830 40,000 1.4
22/12/2014
7.70
 6,980 7.70 7.70 7.61 1,200 2,500 -0.0
19/12/2014
7.70
 21,700 7.66 7.70 7.61 10,680 5,500 0.1
18/12/2014
7.66
 6,730 7.66 7.66 7.61 34,200 30,000 0.1
17/12/2014
7.66
 3,000 7.70 7.70 7.49 0 500 -0.0
16/12/2014
7.70
 0 7.70 7.70 7.70 0 0 0
15/12/2014
7.70
 1,200 7.70 7.70 7.70 0 200 -0.0
12/12/2014
7.70
 20,100 7.74 7.74 7.70 0 1,500 -0.0
11/12/2014
7.74
 119,700 7.70 7.74 7.70 98,370 30,000 1.2
10/12/2014
7.70
 69,810 7.27 7.70 7.49 0 43,010 -0.8
09/12/2014
7.27
 57,280 7.70 7.70 7.27 0 12,500 -0.2
08/12/2014
7.70
 52,000 7.70 7.70 7.66 0 21,000 -0.4
05/12/2014
7.70
 15,000 7.53 7.74 7.53 0 3,700 -0.1
04/12/2014
7.53
 4,610 7.61 7.61 7.53 0 4,110 -0.1
03/12/2014
7.61
 75,690 7.49 7.74 7.61 101,170 169,770 -1.2
02/12/2014
7.49
 1,300 7.66 7.66 7.49 0 1,300 -0.0
01/12/2014
7.66
 37,290 7.70 7.70 7.49 5,020 14,500 -0.2
28/11/2014
7.70
 16,120 7.61 7.70 7.49 8,770 7,500 0.0
27/11/2014
7.61
 160 7.44 7.61 7.44 0 10 -0.0
26/11/2014
7.44
 33,890 7.49 7.70 7.44 0 8,550 -0.2
25/11/2014
7.49
 27,730 7.44 7.70 7.44 0 12,000 -0.2
24/11/2014
7.44
 20,330 7.10 7.49 7.10 52,640 52,640 0
21/11/2014
7.10
 68,230 7.61 7.66 7.10 0 66,260 -1.1
20/11/2014
7.61
 6,060 7.57 7.61 7.57 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |