CTCP Đầu tư Nam Long (nlg)

41.65
1.20
(2.97%)

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
(2025-06-25)
3.35 9.03% 74,063,400 11,013,000 398.9
36.85
41.65
41.65
2 tháng
(2025-05-26)
5.42 15.46% 154,864,900 24,258,900 896.2
35.03
41.65
41.65
3 tháng
(2025-04-28)
13.26 48.78% 208,135,300 43,165,703 949.3
27.19
41.65
41.65
6 tháng
(2025-02-03)
5.91 17.11% 399,213,400 19,110,828 156.9
25.61
41.65
41.65
12 tháng
(2024-07-30)
-0.80 -1.94% 579,689,200 -4,662,215 -714.6
25.61
41.84
41.65
24 tháng
(2023-08-07)
2.20 5.76% 1,269,394,600 19,707,494 294.7
25.61
44.79
41.65
36 tháng
(2022-08-10)
-0.81 -1.95% 1,877,396,600 25,134,062 305.2
16.93
44.79
41.65
60 tháng
(2020-08-20)
21.85 117.45% 3,331,105,480 1,327,369 -1,302.7
16.93
61.79
41.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2023
35.32
2,001,000 36.00 36.30 35.32 287,300 447,000 -5.8
12/12/2023
36.00
1,248,900 35.52 36.05 35.47 104,200 44,100 2.2
11/12/2023
35.52
1,377,800 36.00 36.10 35.32 2,100 17,100 -0.5
08/12/2023
36.00
1,298,300 36.25 36.74 35.66 108,400 23,300 3.2
07/12/2023
36.25
2,955,100 37.27 37.52 35.71 166,100 0 6.2
06/12/2023
37.27
2,129,700 36.69 37.42 36.49 285,600 359,100 -2.8
05/12/2023
36.69
2,243,300 37.37 37.37 36.69 0 366,000 -13.9
04/12/2023
37.37
3,856,200 36.30 37.86 36.59 168,500 478,400 -11.8
01/12/2023
36.30
1,305,800 36.10 36.59 35.71 221,100 371,000 -5.6
30/11/2023
36.10
2,567,600 36.39 36.88 36.10 516,700 21,100 18.6
29/11/2023
36.39
1,510,600 36.30 36.59 36.10 351,500 29,100 12.0
28/11/2023
36.30
1,681,500 36.15 36.49 35.32 435,000 218,700 8.0
27/11/2023
36.15
2,246,000 36.00 36.88 35.81 404,300 81,900 12.1
24/11/2023
36.00
2,931,200 34.64 36.00 34.35 1,209,400 43,800 41.6
23/11/2023
34.64
5,438,500 37.22 37.47 34.64 228,900 266,100 -1.9
22/11/2023
37.22
4,938,300 36.93 37.47 36.54 1,083,200 1,075,600 0.4
21/11/2023
36.93
3,279,500 36.25 37.47 36.30 161,300 148,100 0.5
20/11/2023
36.25
2,914,700 36.05 36.93 35.13 275,300 189,400 3.1
17/11/2023
36.05
4,388,500 36.59 37.08 34.93 540,500 179,000 13.4
16/11/2023
36.59
2,225,000 35.81 36.59 35.61 0 0 0
15/11/2023
35.81
3,394,900 36.10 36.98 35.52 602,500 410,900 7.0
14/11/2023
36.10
3,060,600 36.10 36.93 35.61 327,800 517,700 -7.1
13/11/2023
36.10
3,686,400 35.61 36.64 35.22 659,400 300,300 13.3
10/11/2023
35.61
3,802,100 35.86 36.98 35.57 883,300 560,800 11.8
09/11/2023
35.86
7,677,800 33.86 36.20 33.71 878,500 465,500 14.7
08/11/2023
33.86
3,788,900 31.91 33.86 31.76 53,800 36,700 0.6
07/11/2023
31.91
1,027,300 32.49 32.64 31.81 201,600 42,600 5.3
06/11/2023
32.49
1,577,300 31.22 32.88 31.27 351,900 100,000 8.3
03/11/2023
31.22
2,488,800 31.61 32.20 31.13 599,800 101,500 16.2
02/11/2023
31.61
1,816,100 29.56 31.61 30.25 1,003,500 100,000 28.8
01/11/2023
29.56
1,601,400 29.56 30.05 28.49 188,300 195,000 -0.2
31/10/2023
29.56
2,295,400 31.71 32.10 29.52 158,800 402,400 -8.1
30/10/2023
31.71
975,400 33.08 33.17 31.71 25,700 44,900 -0.7
27/10/2023
33.08
2,150,100 32.00 33.42 31.08 87,200 395,800 -10.3
26/10/2023
32.00
3,341,600 33.47 33.47 31.13 650,900 50,200 19.7
25/10/2023
33.47
1,415,700 34.35 34.44 33.47 10,100 49,000 -1.4
24/10/2023
34.35
2,358,800 33.17 34.64 32.98 167,000 98,500 2.4
23/10/2023
33.17
1,444,700 33.03 33.42 32.69 9,900 45,800 -1.2
20/10/2023
33.03
1,863,400 30.88 33.03 30.54 613,700 51,800 18.4
19/10/2023
30.88
1,268,500 31.22 31.76 30.83 126,200 25,800 3.2
18/10/2023
31.22
2,042,200 31.71 32.30 30.25 231,300 12,400 7.0
17/10/2023
31.71
1,513,100 33.56 33.81 31.71 299,100 157,100 4.4
16/10/2023
33.56
1,532,300 33.96 34.64 33.37 0 100,500 -3.5
13/10/2023
33.96
1,564,500 32.98 33.96 32.20 28,800 14,100 0.5
12/10/2023
32.98
1,354,400 32.49 33.37 32.69 317,100 111,500 7.0
11/10/2023
32.49
708,600 32.39 32.59 32.00 23,600 8,400 0.5
10/10/2023
32.39
940,500 32.69 33.17 32.39 75,200 45,300 1.0
09/10/2023
32.69
1,116,600 31.42 32.69 31.37 131,600 105,000 0.9
06/10/2023
31.42
1,779,500 31.37 32.10 30.25 277,200 722,700 -14.2
05/10/2023
31.37
1,491,200 32.44 32.98 31.32 53,500 640,300 -19.1
04/10/2023
32.44
818,400 31.91 32.88 31.22 202,900 45,300 5.2
03/10/2023
31.91
2,173,300 33.86 33.86 31.71 592,300 586,500 0.1
02/10/2023
33.86
517,800 34.15 34.54 33.17 19,400 11,000 0.3
29/09/2023
34.15
1,799,600 34.69 35.13 34.15 212,600 355,300 -5.0
28/09/2023
34.69
2,291,600 33.76 34.78 32.74 1,205,400 194,500 35.1
27/09/2023
33.76
2,112,900 32.10 33.76 31.13 397,700 37,400 12.2
26/09/2023
32.10
2,188,300 32.88 33.27 32.10 200,300 279,900 -2.7
25/09/2023
32.88
3,598,100 35.32 35.71 32.88 428,300 952,600 -18.8
22/09/2023
35.32
3,958,900 37.22 37.22 35.17 112,600 608,700 -18.2
21/09/2023
37.22
2,632,800 37.42 38.00 36.98 517,700 49,200 17.9
20/09/2023
37.42
3,484,200 35.66 37.66 35.86 217,100 300 8.2
19/09/2023
35.66
1,204,900 36.05 36.30 35.52 205,700 19,100 6.9
18/09/2023
36.05
1,550,100 35.42 36.30 35.17 0 0 0
15/09/2023
35.42
2,104,700 35.71 36.20 35.32 83,500 308,800 -8.2
14/09/2023
35.71
3,240,300 36.98 36.98 35.61 320,800 294,300 1.0
13/09/2023
36.98
2,723,700 37.37 37.96 36.59 403,100 802,100 -15.3
12/09/2023
37.37
3,308,800 36.49 37.37 36.00 391,200 1,000,000 -22.8
11/09/2023
36.49
4,484,000 38.35 38.83 36.49 204,000 573,100 -14.1
08/09/2023
38.35
2,333,100 38.69 38.79 38.35 223,400 152,100 2.8
07/09/2023
38.69
4,843,200 38.30 39.76 38.54 134,300 230,600 -3.9
06/09/2023
38.30
2,376,800 38.05 38.39 37.52 138,100 200,100 -2.4
05/09/2023
38.05
2,582,600 37.96 38.20 37.52 341,200 11,000 12.8
31/08/2023
37.96
2,721,000 37.47 38.35 37.81 254,200 20,500 9.1
30/08/2023
37.47
2,536,400 36.78 37.52 36.69 378,600 66,600 11.9
29/08/2023
36.78
2,168,100 36.69 37.47 36.59 6,000 226,000 -8.3
28/08/2023
36.69
2,464,100 36.10 37.13 36.30 29,700 52,900 -0.9
25/08/2023
36.10
2,311,100 36.10 36.54 35.47 200 292,200 -10.8
24/08/2023
36.10
3,118,500 33.91 36.25 33.96 671,800 260,400 14.9
23/08/2023
33.91
2,596,800 34.64 35.32 33.91 76,400 1,026,600 -33.4
22/08/2023
34.64
1,724,900 35.13 35.61 33.66 65,000 400,000 -11.8
21/08/2023
35.13
3,025,900 34.93 36.10 33.71 1,212,500 200 43.5
18/08/2023
34.93
6,112,900 37.52 37.52 34.93 789,000 590,300 6.9
17/08/2023
37.52
3,635,900 37.61 38.64 37.52 659,200 583,900 2.9
16/08/2023
37.61
1,724,600 37.57 37.76 37.13 18,700 279,000 -10.0
15/08/2023
37.57
2,181,200 37.86 38.25 37.42 261,600 568,300 -11.8
14/08/2023
37.86
3,180,900 37.76 38.54 37.81 72,200 239,000 -6.5
11/08/2023
37.76
2,711,200 36.88 37.76 36.25 38,500 153,800 -4.3
10/08/2023
36.88
2,666,900 37.52 38.05 36.88 26,600 35,600 -0.3
09/08/2023
37.52
2,050,800 37.42 37.86 37.13 18,200 400 0.7
08/08/2023
37.42
3,061,800 38.25 38.35 37.42 55,000 106,200 -2.0
07/08/2023
38.25
2,981,200 39.03 39.03 37.96 58,100 357,100 -11.7
04/08/2023
39.03
6,552,900 37.47 39.03 37.61 765,600 430,700 13.4
03/08/2023
37.47
3,102,700 37.61 38.00 37.13 329,000 62,200 10.3
02/08/2023
37.61
2,472,400 37.18 37.66 36.74 106,900 299,900 -7.4
01/08/2023
37.18
4,624,900 39.03 39.03 37.18 467,100 555,500 -3.5
31/07/2023
39.03
4,046,600 38.25 39.03 36.93 1,055,200 200,600 34.0
28/07/2023
38.25
3,576,900 38.10 38.74 37.57 785,200 171,600 24.1
27/07/2023
38.10
6,380,400 37.22 38.15 36.98 651,300 21,600 24.5
26/07/2023
37.22
6,464,400 36.30 37.42 36.00 464,200 1,514,900 -39.3
25/07/2023
36.30
4,199,100 36.64 36.69 36.00 282,400 401,300 -4.4

Chính sách bảo mật | Điều khoản sử dụng |