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)
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
12/09/2023
37.87
 3,308,800 36.98 37.87 36.48 391,200 1,000,000 -22.8
11/09/2023
36.98
 4,484,000 38.86 39.35 36.98 204,000 573,100 -14.1
08/09/2023
38.86
 2,333,100 39.20 39.30 38.86 223,400 152,100 2.8
07/09/2023
39.20
 4,843,200 38.81 40.29 39.05 134,300 230,600 -3.9
06/09/2023
38.81
 2,376,800 38.56 38.91 38.02 138,100 200,100 -2.4
05/09/2023
38.56
 2,582,600 38.46 38.71 38.02 341,200 11,000 12.8
31/08/2023
38.46
 2,721,000 37.97 38.86 38.31 254,200 20,500 9.1
30/08/2023
37.97
 2,536,400 37.27 38.02 37.18 378,600 66,600 11.9
29/08/2023
37.27
 2,168,100 37.18 37.97 37.08 6,000 226,000 -8.3
28/08/2023
37.18
 2,464,100 36.58 37.62 36.78 29,700 52,900 -0.9
25/08/2023
36.58
 2,311,100 36.58 37.03 35.94 200 292,200 -10.8
24/08/2023
36.58
 3,118,500 34.36 36.73 34.41 671,800 260,400 14.9
23/08/2023
34.36
 2,596,800 35.10 35.79 34.36 76,400 1,026,600 -33.4
22/08/2023
35.10
 1,724,900 35.59 36.09 34.11 65,000 400,000 -11.8
21/08/2023
35.59
 3,025,900 35.40 36.58 34.16 1,212,500 200 43.5
18/08/2023
35.40
 6,112,900 38.02 38.02 35.40 789,000 590,300 6.9
17/08/2023
38.02
 3,635,900 38.11 39.15 38.02 659,200 583,900 2.9
16/08/2023
38.11
 1,724,600 38.07 38.26 37.62 18,700 279,000 -10.0
15/08/2023
38.07
 2,181,200 38.36 38.76 37.92 261,600 568,300 -11.8
14/08/2023
38.36
 3,180,900 38.26 39.05 38.31 72,200 239,000 -6.5
11/08/2023
38.26
 2,711,200 37.37 38.26 36.73 38,500 153,800 -4.3
10/08/2023
37.37
 2,666,900 38.02 38.56 37.37 26,600 35,600 -0.3
09/08/2023
38.02
 2,050,800 37.92 38.36 37.62 18,200 400 0.7
08/08/2023
37.92
 3,061,800 38.76 38.86 37.92 55,000 106,200 -2.0
07/08/2023
38.76
 2,981,200 39.55 39.55 38.46 58,100 357,100 -11.7
04/08/2023
39.55
 6,552,900 37.97 39.55 38.11 765,600 430,700 13.4
03/08/2023
37.97
 3,102,700 38.11 38.51 37.62 329,000 62,200 10.3
02/08/2023
38.11
 2,472,400 37.67 38.16 37.22 106,900 299,900 -7.4
01/08/2023
37.67
 4,624,900 39.55 39.55 37.67 467,100 555,500 -3.5
31/07/2023
39.55
 4,046,600 38.76 39.55 37.42 1,055,200 200,600 34.0
28/07/2023
38.76
 3,576,900 38.61 39.25 38.07 785,200 171,600 24.1
27/07/2023
38.61
 6,380,400 37.72 38.66 37.47 651,300 21,600 24.5
26/07/2023
37.72
 6,464,400 36.78 37.92 36.48 464,200 1,514,900 -39.3
25/07/2023
36.78
 4,199,100 37.13 37.18 36.48 282,400 401,300 -4.4
24/07/2023
37.13
 4,732,700 37.62 38.07 37.08 421,800 1,494,300 -40.5
21/07/2023
37.62
 4,417,700 37.08 38.07 36.68 296,500 574,500 -10.3
20/07/2023
37.08
 2,714,500 37.08 37.47 36.24 120,800 260,900 -5.2
19/07/2023
37.08
 3,366,300 37.37 37.52 36.38 107,300 74,400 1.2
18/07/2023
37.37
 4,421,600 36.09 37.92 35.79 288,800 128,200 5.8
17/07/2023
36.09
 3,732,700 35.40 36.58 35.69 377,000 30,800 12.7
14/07/2023
35.40
 6,140,200 34.26 35.94 34.31 862,200 205,800 23.4
13/07/2023
34.26
 8,128,300 31.94 34.26 32.03 49,900 117,200 -2.2
12/07/2023
31.94
 2,147,300 31.94 32.28 31.74 304,100 504,200 -6.5
11/07/2023
31.94
 2,523,900 31.54 32.33 31.84 284,200 365,300 -2.6
10/07/2023
31.54
 3,162,100 31.59 32.28 31.49 10,700 1,546,200 -49.5

Chính sách bảo mật | Điều khoản sử dụng |