CTCP Đầu tư Nam Long (nlg)

37.90
0.10
(0.26%)
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
(2024-10-22) 		-0.25 -0.66% 30,212,800 -3,319,800 -128.6
37
40.70
37.90
2 tháng
(2024-09-23) 		-3.90 -9.33% 63,289,800 -7,378,700 -287.5
37
42.40
37.90
3 tháng
(2024-08-23) 		-2.80 -6.88% 87,931,700 -2,514,000 -87.5
37
42.40
37.90
6 tháng
(2024-05-27) 		-5.50 -12.68% 230,038,300 -6,943,347 -247.3
37
45
37.90
12 tháng
(2023-11-27) 		1.27 3.46% 606,554,300 13,607,262 623.0
35.30
45.38
37.90
24 tháng
(2022-12-02) 		9.37 32.82% 1,179,799,500 11,851,850 578.4
22.40
45.38
37.90
36 tháng
(2021-12-07) 		-14.63 -27.85% 2,076,628,300 52,116,717 1,937.3
17.16
62.61
37.90
60 tháng
(2019-12-18) 		19.39 104.72% 3,016,937,290 -4,240,110 -907.3
12.71
62.61
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
38.07
 2,739,900 38.81 38.86 38.02 218,300 49,200 6.5
30/01/2024
38.66
 2,263,200 38.36 38.86 38.21 433,100 44,200 15.1
29/01/2024
38.51
 1,953,300 39.25 39.25 38.46 107,000 162,600 -2.2
26/01/2024
39.10
 5,294,300 38.07 39.10 38.02 1,767,500 13,000 68.6
25/01/2024
38.02
 1,129,600 38.02 38.02 37.72 164,100 60,400 4.0
24/01/2024
37.82
 2,698,600 38.46 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 38.61 38.96 38.02 543,500 32,200 19.8
19/01/2024
38.56
 3,358,800 38.76 39.05 38.31 1,086,300 306,800 30.4
18/01/2024
38.71
 8,475,300 37.03 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 35.45 36.58 35.40 255,100 144,200 4.1
15/01/2024
35.59
 1,392,700 36.29 36.53 35.59 115,100 34,000 3.0
12/01/2024
35.99
 2,519,500 36.09 36.53 35.59 6,500 62,500 -2.0
11/01/2024
36.43
 1,785,700 36.88 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 37.77 38.07 37.13 56,700 27,900 1.1
08/01/2024
37.62
 4,741,700 37.08 37.72 37.08 1,484,900 384,200 41.7
05/01/2024
36.78
 2,067,700 36.38 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 36.04 36.68 36.04 8,100 288,300 -10.3
02/01/2024
36.19
 1,401,900 36.38 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
28/11/2023
36.78
 1,681,500 36.63 36.98 35.79 435,000 218,700 8.0
27/11/2023
36.63
 2,246,000 36.48 37.37 36.29 404,300 81,900 12.1
24/11/2023
36.48
 2,931,200 35.10 36.48 34.80 1,209,400 43,800 41.6
23/11/2023
35.10
 5,438,500 37.72 37.97 35.10 228,900 266,100 -1.9
22/11/2023
37.72
 4,938,300 37.42 37.97 37.03 1,083,200 1,075,600 0.4
21/11/2023
37.42
 3,279,500 36.73 37.97 36.78 161,300 148,100 0.5
20/11/2023
36.73
 2,914,700 36.53 37.42 35.59 275,300 189,400 3.1
17/11/2023
36.53
 4,388,500 37.08 37.57 35.40 540,500 179,000 13.4
16/11/2023
37.08
 2,225,000 36.29 37.08 36.09 0 0 0
15/11/2023
36.29
 3,394,900 36.58 37.47 35.99 602,500 410,900 7.0
14/11/2023
36.58
 3,060,600 36.58 37.42 36.09 327,800 517,700 -7.1
13/11/2023
36.58
 3,686,400 36.09 37.13 35.69 659,400 300,300 13.3
10/11/2023
36.09
 3,802,100 36.34 37.47 36.04 883,300 560,800 11.8
09/11/2023
36.34
 7,677,800 34.31 36.68 34.16 878,500 465,500 14.7
08/11/2023
34.31
 3,788,900 32.33 34.31 32.18 53,800 36,700 0.6
07/11/2023
32.33
 1,027,300 32.92 33.07 32.23 201,600 42,600 5.3
06/11/2023
32.92
 1,577,300 31.64 33.32 31.69 351,900 100,000 8.3
03/11/2023
31.64
 2,488,800 32.03 32.63 31.54 599,800 101,500 16.2
02/11/2023
32.03
 1,816,100 29.96 32.03 30.65 1,003,500 100,000 28.8
01/11/2023
29.96
 1,601,400 29.96 30.45 28.87 188,300 195,000 -0.2
31/10/2023
29.96
 2,295,400 32.13 32.53 29.91 158,800 402,400 -8.1
30/10/2023
32.13
 975,400 33.52 33.62 32.13 25,700 44,900 -0.7
27/10/2023
33.52
 2,150,100 32.43 33.86 31.49 87,200 395,800 -10.3
26/10/2023
32.43
 3,341,600 33.91 33.91 31.54 650,900 50,200 19.7
25/10/2023
33.91
 1,415,700 34.80 34.90 33.91 10,100 49,000 -1.4
24/10/2023
34.80
 2,358,800 33.62 35.10 33.42 167,000 98,500 2.4
23/10/2023
33.62
 1,444,700 33.47 33.86 33.12 9,900 45,800 -1.2
20/10/2023
33.47
 1,863,400 31.29 33.47 30.95 613,700 51,800 18.4
19/10/2023
31.29
 1,268,500 31.64 32.18 31.24 126,200 25,800 3.2
18/10/2023
31.64
 2,042,200 32.13 32.73 30.65 231,300 12,400 7.0
17/10/2023
32.13
 1,513,100 34.01 34.26 32.13 299,100 157,100 4.4
16/10/2023
34.01
 1,532,300 34.41 35.10 33.81 0 100,500 -3.5
13/10/2023
34.41
 1,564,500 33.42 34.41 32.63 28,800 14,100 0.5
12/10/2023
33.42
 1,354,400 32.92 33.81 33.12 317,100 111,500 7.0
11/10/2023
32.92
 708,600 32.83 33.02 32.43 23,600 8,400 0.5
10/10/2023
32.83
 940,500 33.12 33.62 32.83 75,200 45,300 1.0
09/10/2023
33.12
 1,116,600 31.84 33.12 31.79 131,600 105,000 0.9
06/10/2023
31.84
 1,779,500 31.79 32.53 30.65 277,200 722,700 -14.2
05/10/2023
31.79
 1,491,200 32.87 33.42 31.74 53,500 640,300 -19.1
04/10/2023
32.87
 818,400 32.33 33.32 31.64 202,900 45,300 5.2
03/10/2023
32.33
 2,173,300 34.31 34.31 32.13 592,300 586,500 0.1
02/10/2023
34.31
 517,800 34.60 35.00 33.62 19,400 11,000 0.3
29/09/2023
34.60
 1,799,600 35.15 35.59 34.60 212,600 355,300 -5.0
28/09/2023
35.15
 2,291,600 34.21 35.25 33.17 1,205,400 194,500 35.1
27/09/2023
34.21
 2,112,900 32.53 34.21 31.54 397,700 37,400 12.2
26/09/2023
32.53
 2,188,300 33.32 33.71 32.53 200,300 279,900 -2.7
25/09/2023
33.32
 3,598,100 35.79 36.19 33.32 428,300 952,600 -18.8
22/09/2023
35.79
 3,958,900 37.72 37.72 35.64 112,600 608,700 -18.2
21/09/2023
37.72
 2,632,800 37.92 38.51 37.47 517,700 49,200 17.9
20/09/2023
37.92
 3,484,200 36.14 38.16 36.34 217,100 300 8.2
19/09/2023
36.14
 1,204,900 36.53 36.78 35.99 205,700 19,100 6.9
18/09/2023
36.53
 1,550,100 35.89 36.78 35.64 0 0 0
15/09/2023
35.89
 2,104,700 36.19 36.68 35.79 83,500 308,800 -8.2
14/09/2023
36.19
 3,240,300 37.47 37.47 36.09 320,800 294,300 1.0
13/09/2023
37.47
 2,723,700 37.87 38.46 37.08 403,100 802,100 -15.3

Chính sách bảo mật | Điều khoản sử dụng |