CTCP Đầu tư Nam Long (nlg)

20.90
-0.25
(-1.18%)
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
(2026-09-14) 		-2.55 -10.74% 33,789,300 -4,820,496 -69.2
20.90
24.10
20.90
2 tháng
(2026-08-17) 		-2.55 -10.74% 72,020,000 -3,828,896 -43.3
20.90
25.70
20.90
3 tháng
(2026-07-16) 		-3.60 -14.52% 124,470,700 -14,469,596 -273.3
20
25.70
20.90
6 tháng
(2026-04-17) 		-6.81 -24.31% 241,972,500 -18,455,896 -378.1
20
28.01
20.90
12 tháng
(2025-10-20) 		-14.07 -39.89% 610,279,800 -41,419,396 -1,072.0
20
39.15
20.90
24 tháng
(2024-10-24) 		-13.31 -38.57% 1,337,783,400 -36,862,693 -1,290.1
20
42.25
20.90
36 tháng
(2023-10-30) 		-7.31 -25.64% 1,978,458,100 -18,411,298 -505.6
20
42.25
20.90
60 tháng
(2021-11-09) 		-25.62 -54.72% 3,505,440,300 3,356,085 -88.6
15.22
55.55
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
32.46
 3,012,500 32.46 33.07 32.37 147,500 648,500 -18.6
03/01/2024
32.46
 1,139,000 31.97 32.54 31.97 8,100 288,300 -10.3
02/01/2024
32.10
 1,401,900 32.28 32.63 31.97 95,700 176,000 -3.0
29/12/2023
32.15
 1,891,000 32.46 32.76 32.15 16,200 327,500 -11.5
28/12/2023
32.46
 2,036,000 32.54 33.03 32.46 16,000 399,500 -14.3
27/12/2023
32.54
 2,087,200 32.98 33.16 32.54 79,500 450,900 -13.9
26/12/2023
32.98
 1,420,500 33.25 33.29 32.76 47,800 10,200 1.4
25/12/2023
33.07
 2,938,700 32.19 33.11 32.10 402,500 85,300 11.7
22/12/2023
32.19
 907,500 32.19 32.37 31.97 1,500 83,100 -3.0
21/12/2023
32.19
 955,200 31.93 32.19 31.67 16,500 210,400 -7.0
20/12/2023
32.02
 627,500 32.15 32.19 31.84 208,800 58,700 5.5
19/12/2023
32.10
 737,300 31.93 32.10 31.49 103,400 19,800 3.0
18/12/2023
31.84
 1,597,500 31.32 32.37 31.14 832,300 53,300 28.3
15/12/2023
31.32
 2,020,300 31.45 31.84 30.70 531,100 178,800 12.7
14/12/2023
31.45
 1,809,900 32.10 32.19 31.40 314,000 707,300 -14.2
13/12/2023
31.75
 2,001,000 32.63 32.63 31.75 287,300 447,000 -5.8
12/12/2023
32.37
 1,248,900 32.24 32.41 31.89 104,200 44,100 2.2
11/12/2023
31.93
 1,377,800 32.41 32.46 31.75 2,100 17,100 -0.5
08/12/2023
32.37
 1,298,300 32.63 33.03 32.06 108,400 23,300 3.2
07/12/2023
32.59
 2,955,100 33.73 33.73 32.10 166,100 0 6.2
06/12/2023
33.51
 2,129,700 32.98 33.64 32.81 285,600 359,100 -2.8
05/12/2023
32.98
 2,243,300 33.42 33.60 32.98 0 366,000 -13.9
04/12/2023
33.60
 3,856,200 32.98 34.03 32.89 168,500 478,400 -11.8
01/12/2023
32.63
 1,305,800 32.89 32.89 32.10 221,100 371,000 -5.6
30/11/2023
32.46
 2,567,600 32.98 33.16 32.46 516,700 21,100 18.6
29/11/2023
32.72
 1,510,600 32.72 32.89 32.46 351,500 29,100 12.0
28/11/2023
32.63
 1,681,500 32.24 32.81 31.75 435,000 218,700 8.0
27/11/2023
32.50
 2,246,000 32.32 33.16 32.19 404,300 81,900 12.1
24/11/2023
32.37
 2,931,200 31.32 32.37 30.88 1,209,400 43,800 41.6
23/11/2023
31.14
 5,438,500 33.51 33.68 31.14 228,900 266,100 -1.9
22/11/2023
33.46
 4,938,300 33.20 33.68 32.85 1,083,200 1,075,600 0.4
21/11/2023
33.20
 3,279,500 32.89 33.68 32.63 161,300 148,100 0.5
20/11/2023
32.59
 2,914,700 32.19 33.20 31.58 275,300 189,400 3.1
17/11/2023
32.41
 4,388,500 32.89 33.33 31.40 540,500 179,000 13.4
16/11/2023
32.89
 2,225,000 32.15 32.89 32.02 0 0 0
15/11/2023
32.19
 3,394,900 33.25 33.25 31.93 602,500 410,900 7.0
14/11/2023
32.46
 3,060,600 32.81 33.20 32.02 327,800 517,700 -7.1
13/11/2023
32.46
 3,686,400 32.37 32.94 31.67 659,400 300,300 13.3
10/11/2023
32.02
 3,802,100 32.02 33.25 31.97 883,300 560,800 11.8
09/11/2023
32.24
 7,677,800 30.70 32.54 30.31 878,500 465,500 14.7
08/11/2023
30.44
 3,788,900 28.68 30.44 28.55 53,800 36,700 0.6
07/11/2023
28.68
 1,027,300 28.77 29.34 28.60 201,600 42,600 5.3
06/11/2023
29.21
 1,577,300 28.46 29.56 28.11 351,900 100,000 8.3
03/11/2023
28.07
 2,488,800 28.95 28.95 27.98 599,800 101,500 16.2
02/11/2023
28.42
 1,816,100 27.46 28.42 27.19 1,003,500 100,000 28.8
01/11/2023
26.58
 1,601,400 26.75 27.02 25.61 188,300 195,000 -0.2
31/10/2023
26.58
 2,295,400 28.86 28.86 26.53 158,800 402,400 -8.1
30/10/2023
28.51
 975,400 29.30 29.82 28.51 25,700 44,900 -0.7
27/10/2023
29.74
 2,150,100 28.95 30.04 27.94 87,200 395,800 -10.3
26/10/2023
28.77
 3,341,600 29.34 29.47 27.98 650,900 50,200 19.7
25/10/2023
30.09
 1,415,700 30.70 30.96 30.09 10,100 49,000 -1.4
24/10/2023
30.88
 2,358,800 29.82 31.14 29.65 167,000 98,500 2.4
23/10/2023
29.82
 1,444,700 29.74 30.04 29.39 9,900 45,800 -1.2
20/10/2023
29.69
 1,863,400 27.76 29.69 27.46 613,700 51,800 18.4
19/10/2023
27.76
 1,268,500 28.07 28.55 27.72 126,200 25,800 3.2
18/10/2023
28.07
 2,042,200 28.68 29.03 27.19 231,300 12,400 7.0
17/10/2023
28.51
 1,513,100 30.22 30.39 28.51 299,100 157,100 4.4
16/10/2023
30.18
 1,532,300 30.53 31.14 30.00 0 100,500 -3.5
13/10/2023
30.53
 1,564,500 29.39 30.53 28.95 28,800 14,100 0.5
12/10/2023
29.65
 1,354,400 29.65 30.00 29.39 317,100 111,500 7.0
11/10/2023
29.21
 708,600 29.03 29.30 28.77 23,600 8,400 0.5
10/10/2023
29.12
 940,500 29.74 29.82 29.12 75,200 45,300 1.0
09/10/2023
29.39
 1,116,600 28.20 29.39 28.20 131,600 105,000 0.9
06/10/2023
28.25
 1,779,500 28.25 28.86 27.19 277,200 722,700 -14.2
05/10/2023
28.20
 1,491,200 29.65 29.65 28.16 53,500 640,300 -19.1
04/10/2023
29.17
 818,400 28.16 29.56 28.07 202,900 45,300 5.2
03/10/2023
28.68
 2,173,300 29.91 30.26 28.51 592,300 586,500 0.1
02/10/2023
30.44
 517,800 30.70 31.05 29.82 19,400 11,000 0.3
29/09/2023
30.70
 1,799,600 31.58 31.58 30.70 212,600 355,300 -5.0
28/09/2023
31.18
 2,291,600 30.35 31.27 29.43 1,205,400 194,500 35.1
27/09/2023
30.35
 2,112,900 28.68 30.35 27.98 397,700 37,400 12.2
26/09/2023
28.86
 2,188,300 29.03 29.91 28.86 200,300 279,900 -2.7
25/09/2023
29.56
 3,598,100 31.58 32.10 29.56 428,300 952,600 -18.8
22/09/2023
31.75
 3,958,900 32.63 32.89 31.62 112,600 608,700 -18.2
21/09/2023
33.46
 2,632,800 33.77 34.17 33.25 517,700 49,200 17.9
20/09/2023
33.64
 3,484,200 32.28 33.86 32.24 217,100 300 8.2
19/09/2023
32.06
 1,204,900 32.63 32.63 31.93 205,700 19,100 6.9
18/09/2023
32.41
 1,550,100 31.84 32.63 31.62 0 0 0
15/09/2023
31.84
 2,104,700 32.28 32.54 31.75 83,500 308,800 -8.2
14/09/2023
32.10
 3,240,300 33.25 33.25 32.02 320,800 294,300 1.0
13/09/2023
33.25
 2,723,700 33.77 34.12 32.89 403,100 802,100 -15.3
12/09/2023
33.60
 3,308,800 32.81 33.60 32.37 391,200 1,000,000 -22.8
11/09/2023
32.81
 4,484,000 34.65 34.91 32.81 204,000 573,100 -14.1
08/09/2023
34.47
 2,333,100 34.82 34.87 34.47 223,400 152,100 2.8
07/09/2023
34.78
 4,843,200 34.65 35.75 34.65 134,300 230,600 -3.9
06/09/2023
34.43
 2,376,800 34.21 34.52 33.73 138,100 200,100 -2.4
05/09/2023
34.21
 2,582,600 34.25 34.34 33.73 341,200 11,000 12.8
31/08/2023
34.12
 2,721,000 34.12 34.47 33.99 254,200 20,500 9.1
30/08/2023
33.68
 2,536,400 33.33 33.73 32.98 378,600 66,600 11.9
29/08/2023
33.07
 2,168,100 33.16 33.68 32.89 6,000 226,000 -8.3
28/08/2023
32.98
 2,464,100 32.89 33.38 32.63 29,700 52,900 -0.9
25/08/2023
32.46
 2,311,100 32.63 32.85 31.89 200 292,200 -10.8
24/08/2023
32.46
 3,118,500 30.57 32.59 30.53 671,800 260,400 14.9
23/08/2023
30.48
 2,596,800 31.75 31.75 30.48 76,400 1,026,600 -33.4
22/08/2023
31.14
 1,724,900 32.02 32.02 30.26 65,000 400,000 -11.8
21/08/2023
31.58
 3,025,900 31.14 32.46 30.31 1,212,500 200 43.5
18/08/2023
31.40
 6,112,900 33.33 33.51 31.40 789,000 590,300 6.9
17/08/2023
33.73
 3,635,900 34.21 34.74 33.73 659,200 583,900 2.9
16/08/2023
33.82
 1,724,600 33.95 33.95 33.38 18,700 279,000 -10.0
15/08/2023
33.77
 2,181,200 34.08 34.39 33.64 261,600 568,300 -11.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc