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
(2024-10-21) 		-0.40 -1.05% 30,739,600 -3,812,200 -147.6
37
40.70
37.80
2 tháng
(2024-09-23) 		-4 -9.57% 62,560,900 -7,375,500 -287.4
37
42.40
37.80
3 tháng
(2024-08-22) 		-2.90 -7.13% 88,239,100 -2,363,700 -81.4
37
42.40
37.80
6 tháng
(2024-05-24) 		-5.60 -12.91% 233,970,700 -6,588,247 -232.1
37
45
37.80
12 tháng
(2023-11-27) 		1.17 3.19% 605,825,400 13,610,462 623.1
35.30
45.38
37.80
24 tháng
(2022-12-01) 		11.02 41.13% 1,185,531,900 11,670,350 573.4
22.40
45.38
37.80
36 tháng
(2021-12-06) 		-13 -25.59% 2,082,670,400 51,689,417 1,913.8
17.16
62.61
37.80
60 tháng
(2019-12-17) 		19.42 105.71% 3,016,438,960 -4,243,770 -907.4
12.71
62.61
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
37.90
 728,900 37.70 37.95 37.70 204,200 7,000 -0.1
20/11/2024
37.80
 1,384,600 37 38.50 36.90 89,900 0 3.4
19/11/2024
37
 1,074,800 37.50 37.55 36.80 0 411,700 -15.3
18/11/2024
37
 1,040,000 37.75 37.90 36.70 16,300 267,900 -9.4
15/11/2024
37.75
 1,558,000 38.30 38.30 37.30 0 11,200 -0.4
14/11/2024
38.60
 639,600 39.05 39.10 38.60 0 98,800 -3.9
13/11/2024
39.40
 1,226,900 39.40 39.40 38.80 350,200 101,800 9.8
12/11/2024
39.45
 617,100 39.55 39.60 39 202,000 40,000 6.4
11/11/2024
39.55
 1,250,100 39.30 39.55 38.75 200,000 283,400 -3.1
08/11/2024
39.60
 1,474,200 39.80 39.85 39.10 100,900 944,900 -33.2
07/11/2024
39.95
 1,374,400 39.90 40.45 39.45 76,000 528,400 -18.1
06/11/2024
39.90
 894,300 39.50 39.90 39.15 0 0 0
05/11/2024
39.45
 477,800 39.50 39.85 39.25 0 14,200 -0.6
04/11/2024
39.50
 1,430,300 40 40.05 39.05 100 10,700 -0.4
01/11/2024
40.70
 2,477,000 39.45 40.70 39.25 0 1,006,800 -40.0
31/10/2024
39.85
 1,381,300 39.45 40 39.25 200,200 25,200 7.0
30/10/2024
39.40
 1,531,300 39.15 39.60 39.10 331,300 36,000 11.6
29/10/2024
39.10
 1,345,500 39.30 39.50 39 161,400 18,600 5.6
28/10/2024
39.10
 972,600 38.75 39.10 38.75 79,700 176,100 -3.8
25/10/2024
38.75
 1,276,200 39.05 39.25 38.75 68,800 304,500 -9.2
24/10/2024
38.90
 1,882,800 39.30 39.40 38.60 1,000 289,300 -11.2
23/10/2024
39.30
 1,594,400 38.40 39.40 38.15 72,200 11,500 2.4
22/10/2024
38.15
 2,580,700 38.20 38.95 37.80 283,300 968,900 -26.2
21/10/2024
38.20
 1,255,700 38.90 38.95 38.15 0 495,600 -19.1
18/10/2024
38.90
 2,520,800 39.30 39.45 38.90 1,000,500 1,209,900 -8.2
17/10/2024
38.90
 2,658,500 38.45 39.05 38 21,200 1,684,200 -63.8
16/10/2024
38.20
 2,149,700 39.25 39.25 38.10 21,900 610,100 -22.6
15/10/2024
39
 2,754,400 40.15 40.15 38.85 130,300 629,900 -19.6
14/10/2024
39.70
 1,299,800 40.15 40.50 39.70 106,700 218,500 -4.5
11/10/2024
40.25
 699,800 40.20 40.55 40.05 0 158,100 -6.4
10/10/2024
40.15
 896,100 40.55 40.75 40.15 77,000 100,000 -0.9
09/10/2024
40.50
 1,227,100 40.05 40.60 40.05 365,500 111,900 10.2
08/10/2024
40.10
 1,210,000 40.15 40.30 40 313,200 207,200 4.3
07/10/2024
40.30
 915,400 40 40.55 40 293,500 47,200 9.9
04/10/2024
39.90
 1,569,500 40 40.30 39.90 278,300 446,500 -6.7
03/10/2024
40.20
 1,947,100 41 41.45 40 66,300 57,100 0.4
02/10/2024
41
 1,132,900 41.40 41.80 41 0 101,200 -4.2
01/10/2024
41.60
 1,673,600 41.60 42.40 41.50 2,700 100,000 -4.1
30/09/2024
41.55
 1,180,700 41.30 41.60 41.25 110,900 50,000 2.5
27/09/2024
41.75
 1,710,500 42 42.35 41.50 46,300 399,700 -14.8
26/09/2024
42.05
 1,681,700 42.40 42.65 42.05 42,800 189,400 -6.2
25/09/2024
42.40
 2,416,000 42.20 42.60 41.90 0 503,200 -21.1
24/09/2024
41.90
 831,900 41.80 41.95 41.70 46,600 54,900 -0.3
23/09/2024
41.80
 1,345,800 41.60 42.10 41.50 406,700 14,700 16.4
20/09/2024
41.60
 1,674,000 42.30 42.35 41.60 262,800 17,400 10.3
19/09/2024
42.15
 1,649,600 42 42.25 41.85 301,600 33,400 11.3
18/09/2024
41.95
 1,953,400 42 42 41.80 768,200 588,700 7.5
17/09/2024
41.85
 1,766,800 41.10 41.95 40.90 442,700 2,900 18.2
16/09/2024
41
 835,300 41.30 41.65 41 304,600 12,100 12.0
13/09/2024
41.75
 1,275,300 40.90 41.75 40.60 599,400 26,900 23.8
12/09/2024
40.90
 691,500 40.90 40.95 40.70 494,100 20,300 19.3
11/09/2024
40.90
 906,800 40.90 40.90 39.80 221,900 55,600 6.8
10/09/2024
40.90
 1,924,700 41.10 41.30 40 364,100 171,700 7.8
09/09/2024
41.10
 420,900 41 41.40 40.70 0 0 0
06/09/2024
41.10
 686,900 41 41.35 40.75 209,600 6,800 8.3
05/09/2024
41.10
 1,582,400 42 42.30 41 179,100 422,900 -10.2
04/09/2024
42
 2,059,700 40.80 42.25 40.10 533,700 27,500 20.9
30/08/2024
41
 1,134,600 40.90 41 40.50 480,600 59,900 17.2
29/08/2024
40.90
 759,700 40.90 41.05 40.60 191,500 23,200 6.9
28/08/2024
40.90
 1,737,100 40.80 41 40.10 785,600 57,200 29.5
27/08/2024
40.70
 1,509,800 40.60 41.60 40.30 379,500 182,600 8.0
26/08/2024
40.65
 1,019,500 41 41 40.65 177,000 23,800 6.2
23/08/2024
40.70
 1,053,900 40.70 40.70 40.15 31,400 129,800 -4.0
22/08/2024
40.70
 1,036,300 40.65 41 40.50 178,700 31,600 6.0
21/08/2024
40.70
 1,627,100 40.80 40.90 40.10 220,100 520,600 -12.1
20/08/2024
40.60
 2,533,700 39.70 41.20 39.30 37,200 483,600 -18.2
19/08/2024
39.70
 1,349,200 40 40.50 39.70 18,900 451,600 -17.2
16/08/2024
39.50
 3,462,600 37.90 39.65 37.50 395,700 817,000 -16.6
15/08/2024
37.25
 954,300 38.10 38.40 37.20 107,200 235,800 -4.9
14/08/2024
38.05
 827,600 38.60 38.90 38 1,700 238,400 -9.1
13/08/2024
38.35
 1,487,000 38.60 39.10 38.15 95,800 997,800 -34.7
12/08/2024
38.95
 928,100 38.90 39.10 38.45 100,400 367,800 -10.3
09/08/2024
39
 834,700 38.40 39 37.95 102,800 365,547 -10.0
08/08/2024
38.10
 1,449,300 38.90 38.90 38 7,100 657,400 -25.0
07/08/2024
39.15
 761,300 39 39.25 38.65 300,100 239,300 2.4
06/08/2024
39.20
 1,558,100 38 39.20 37.90 694,900 197,600 19.2
05/08/2024
37.80
 2,529,900 39.45 39.45 37.10 203,600 443,800 -9.2
02/08/2024
39.50
 1,771,100 39 39.70 38.10 458,200 788,700 -12.8
01/08/2024
39.30
 2,999,600 41.20 41.40 39 441,800 207,300 9.5
31/07/2024
41.15
 789,200 42.15 42.15 41.15 1,100 134,600 -5.6
30/07/2024
41.80
 2,514,200 41.40 42.45 41.40 4,400 446,100 -18.4
29/07/2024
41.55
 986,700 42 42.25 41.50 4,400 446,100 -18.4
26/07/2024
41.75
 612,000 41.90 41.95 41.35 53,500 1,100 2.2
25/07/2024
41.55
 1,049,000 41.90 41.90 41.10 202,400 228,600 -1.1
24/07/2024
42
 1,799,200 40.80 42.20 40.50 186,200 4,100 7.5
23/07/2024
41.10
 2,050,900 41 41.60 40.55 250,000 235,000 0.6
22/07/2024
41
 2,268,100 40.80 41.05 39.10 355,300 210,500 5.9
19/07/2024
41.05
 1,489,800 42.10 42.20 41 9,400 1,200 0.3
18/07/2024
42.30
 1,545,000 42 42.45 41 1,500 43,600 -1.8
17/07/2024
42
 4,111,100 44.15 44.15 41 722,700 515,700 9.0
16/07/2024
44
 4,013,800 43.80 44.60 43.80 2,080,400 236,400 81.5
15/07/2024
43.80
 2,179,400 43.05 43.90 43.05 763,500 1,500 33.1
12/07/2024
43
 1,908,000 43.05 43.70 42.80 178,900 150,100 1.3
11/07/2024
43
 3,939,900 43.40 44.20 42.75 19,300 1,517,900 -64.7
10/07/2024
42.95
 2,442,000 43.50 43.65 42.95 236,100 677,100 -19.0
09/07/2024
43.40
 2,322,900 44.60 44.60 43.30 203,800 583,300 -16.5
08/07/2024
44.10
 3,537,900 44.40 45 43.50 1,688,300 864,600 36.6
05/07/2024
44
 6,038,700 43 44 42.85 2,267,600 2,700 98.3
04/07/2024
43
 1,871,200 43 43.15 42.70 1,000,700 51,000 40.8
03/07/2024
43
 1,343,100 43.20 43.30 42.80 515,500 138,100 16.2

Chính sách bảo mật | Điều khoản sử dụng |