CTCP Đầu tư Nam Long (nlg)

37
0.10
(0.27%)
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
(2025-04-28) 		7.95 28.86% 56,445,500 19,551,003 75.7
27.55
36.90
36.90
2 tháng
(2025-03-28) 		1.55 4.57% 132,063,600 17,957,181 27.5
25.95
36.90
36.90
3 tháng
(2025-02-26) 		2.60 7.90% 214,601,200 5,306,512 -395.4
25.95
36.90
36.90
6 tháng
(2024-11-28) 		-2.80 -7.31% 307,057,000 -20,740,668 -1,304.7
25.95
38.45
36.90
12 tháng
(2024-06-03) 		-9.50 -21.11% 529,715,900 -28,555,915 -1,585.9
25.95
45
36.90
24 tháng
(2023-06-07) 		2.38 7.18% 1,276,296,000 -11,757,606 -826.3
25.95
45.38
36.90
36 tháng
(2022-06-13) 		-3.29 -8.48% 1,803,543,400 14,562,064 -80.7
17.16
45.38
36.90
60 tháng
(2020-06-22) 		17.74 99.85% 3,227,836,070 -23,259,274 -2,203.9
17.16
62.61
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
37
 3,865,600 37 37.10 36.55 2,731,100 1,397,900 0
27/05/2025
36.90
 4,773,000 35.55 37 35.45 1,532,600 979,600 19.9
26/05/2025
35.50
 3,175,100 34.95 35.50 33.50 1,053,300 409,100 22.6
23/05/2025
34.65
 1,654,000 34.45 35 34 556,700 192,000 12.5
22/05/2025
34.40
 2,760,800 34.35 34.50 33.90 589,200 480,300 0
21/05/2025
34.45
 2,875,500 34.15 34.75 33.70 1,109,000 691,900 14.2
20/05/2025
34.10
 1,784,400 33.50 34.40 33.50 364,900 118,700 8.4
19/05/2025
34
 2,629,500 33.40 34.15 33.40 1,156,803 299,800 0
16/05/2025
33.95
 3,720,300 33.30 34.20 33.25 1,925,400 351,900 0
15/05/2025
33.75
 2,091,700 33.85 33.85 33.30 1,187,600 42,800 0
14/05/2025
33.85
 4,561,300 33 33.85 32.70 2,814,900 368,800 0
13/05/2025
33.30
 5,862,100 32 33.30 31.55 3,193,000 606,700 0
12/05/2025
31.70
 2,670,600 31.90 32.10 31.05 1,287,500 130,500 0
09/05/2025
31.75
 3,054,500 32 32 31.20 1,691,600 173,400 0
08/05/2025
31.50
 4,704,500 31.10 31.60 30.55 2,056,400 1,151,900 0
07/05/2025
30.70
 6,261,400 28.70 30.70 28.70 3,617,700 190,100 0
06/05/2025
28.70
 1,970,700 29.05 29.30 28.70 255,000 136,400 0
05/05/2025
29
 2,925,900 28.05 29 27.70 1,396,200 9,200 0
29/04/2025
27.55
 1,945,800 27.80 28.20 27.50 845,800 72,200 21.5
28/04/2025
27.55
 1,797,400 28.30 28.30 27.55 479,200 603,500 -3.5
25/04/2025
28
 2,189,700 28.15 28.60 27.70 269,800 267,800 0.1
24/04/2025
27.95
 2,590,000 27.50 28.10 27.30 863,300 524,553 9.4
23/04/2025
27.50
 3,243,300 27.10 27.60 26.10 321,600 1,049,000 -19.3
22/04/2025
26.70
 6,908,200 27.35 27.35 25.75 407,300 1,139,209 -19.6
21/04/2025
27.65
 1,985,400 28.05 28.45 27.60 201,600 91,700 3.1
18/04/2025
28
 2,043,800 28.65 28.90 28 132,100 100 3.8
17/04/2025
28.40
 3,213,400 27.65 28.40 27.25 371,600 168,200 5.7
16/04/2025
28.40
 2,285,400 29 29 28.15 412,100 421,000 -0.3
15/04/2025
29
 3,537,500 28.85 29.15 28.10 150,200 196,000 -1.3
14/04/2025
29.60
 3,633,200 29.30 29.70 28.45 214,600 203,300 0.5
11/04/2025
29.30
 8,504,400 27.75 29.50 26 2,711,800 1,734,000 27.6
10/04/2025
27.75
 1,423,600 27.75 27.75 27.75 301,600 1,000,061 -19.4
09/04/2025
25.95
 6,436,600 25.95 26.40 25.95 188,800 367,300 -4.6
08/04/2025
27.85
 2,559,600 27.85 28.20 27.85 830,200 270,900 15.6
04/04/2025
29.90
 5,199,300 29.90 30.80 29.90 768,300 1,466,000 -20.9
03/04/2025
32.10
 5,321,700 33 33.70 32.10 221,400 387,700 -5.4
02/04/2025
34.50
 2,983,000 34.50 35.15 34.45 37,500 204,500 -5.8
01/04/2025
34.75
 4,144,500 34.50 35 34.25 753,800 544,100 7.3
31/03/2025
34.25
 4,822,100 33.70 34.55 33.20 171,801 587,000 -14.2
28/03/2025
33.95
 2,593,400 34.15 34.45 33.90 116,600 417,400 -10.3
27/03/2025
33.90
 2,438,800 33.85 34.45 33.80 363,500 504,900 -4.8
26/03/2025
33.90
 2,094,900 34.15 34.60 33.80 89,000 587,260 -17.0
25/03/2025
34.25
 2,379,600 34.25 34.75 34 0 0 0
24/03/2025
34.20
 2,892,500 34.30 34.30 33.55 85,100 625,670 -18.3
21/03/2025
34.30
 2,373,600 34.40 34.90 34.10 0 0 0
20/03/2025
34.40
 5,089,000 35.40 35.40 33.70 211,100 1,355,005 -39.5
19/03/2025
35.20
 4,913,500 34.45 35.30 34.45 195,170 388,500 -6.8
18/03/2025
34.65
 3,820,100 35.50 35.50 34.60 111,700 521,276 -14.4
17/03/2025
35.30
 10,334,000 33.70 35.45 33.60 2,620,500 2,134,713 16.7
14/03/2025
33.45
 6,658,000 33.30 34.10 33 649,600 4,271,100 -121.0
13/03/2025
33.50
 3,538,300 33.15 33.65 33 758,000 976,200 -7.2
12/03/2025
33.10
 3,035,400 33.60 33.90 33 96,601 1,693,480 -53.1
11/03/2025
33.50
 2,002,300 33.05 33.50 32.80 273,400 444,800 -5.7
10/03/2025
33.50
 2,718,100 34 34 33.25 511,900 1,079,071 -19.1
07/03/2025
33.60
 3,487,500 33.25 34.30 33.20 775,400 432,400 11.7
06/03/2025
33.05
 4,940,500 33.10 33.40 32.55 519,900 2,685,865 -71.0
05/03/2025
32.90
 5,278,300 34.10 34.10 32.85 184,800 2,334,900 -72.1
04/03/2025
34.10
 2,517,500 34.45 34.65 33.90 101,200 772,100 -23.0
03/03/2025
34.45
 2,286,000 34.70 34.75 34.30 414,600 606,600 -6.6
28/02/2025
34.70
 5,507,200 33.45 34.80 33.40 1,519,500 235,900 44.1
27/02/2025
33.25
 2,604,900 32.90 33.25 32.65 376,700 826,700 -14.8
26/02/2025
32.90
 1,627,600 32.85 33.15 32.75 390,500 422,400 -1.1
25/02/2025
32.85
 1,911,900 33 33.45 32.65 56,500 779,000 -23.8
24/02/2025
32.70
 1,877,100 32.85 32.90 32.35 115,001 577,800 -15.1
21/02/2025
32.90
 1,540,100 32.90 33.15 32.70 15,200 66,000 -1.7
20/02/2025
32.90
 2,307,700 32.90 33.20 32.70 119,300 467,900 -11.5
19/02/2025
32.55
 3,448,700 31.85 32.60 31.50 575,700 1,801,800 -39.2
18/02/2025
31.60
 2,557,500 31.70 32.45 31.60 60,600 1,160,300 -35.1
17/02/2025
31.70
 2,448,900 32.25 32.70 31.60 37,300 1,176,400 -36.6
14/02/2025
32.20
 2,275,100 32.45 32.75 32.20 164,100 1,024,700 -27.9
13/02/2025
32.35
 2,907,400 33.25 33.25 32.35 174,700 1,413,300 -40.3
12/02/2025
33
 1,605,500 33.60 33.80 33 420,200 861,300 -14.7
11/02/2025
33.25
 1,733,500 33.70 33.80 33.25 42,300 1,037,600 -33.3
10/02/2025
33.80
 1,512,100 34.25 34.40 33.80 490,700 746,480 -8.7
07/02/2025
34.65
 1,498,600 34.65 34.70 34.05 408,100 685,900 -9.5
06/02/2025
34.45
 1,141,500 35 35.05 34.30 112,200 150,400 -1.3
05/02/2025
34.90
 1,110,300 34.75 35.45 34.70 104,800 212,405 -3.8
04/02/2025
34.50
 1,673,000 35.10 35.15 34.10 21,900 526,600 -17.4
03/02/2025
35
 1,373,500 35.50 35.65 34.70 154,800 195,900 -1.5
24/01/2025
36.45
 1,798,500 34.20 36.45 33.90 634,700 139,600 17.3
23/01/2025
34.20
 1,103,800 33.70 34.20 33.25 620,000 167,500 15.3
22/01/2025
33.50
 1,842,100 32.90 33.75 32.85 81,100 141,200 -2.0
21/01/2025
32.85
 537,100 33 33.10 32.65 25,000 73,900 -1.6
20/01/2025
32.90
 354,200 33.10 33.15 32.90 25,100 39,600 -0.5
17/01/2025
33.10
 1,240,200 33.20 33.20 32.50 51,200 72,700 -0.7
16/01/2025
32.70
 1,292,300 32.20 32.75 32.20 181,500 212,500 -1.0
15/01/2025
32.20
 1,271,700 32.45 32.45 32.20 110,900 62,800 1.6
14/01/2025
32.30
 706,400 32.55 32.75 32.25 93,200 155,500 -2.0
13/01/2025
32.40
 1,687,900 32.05 32.55 32.05 280,300 26,600 8.2
10/01/2025
32.15
 1,343,900 32.50 33.40 32.15 272,700 296,800 -0.8
09/01/2025
32.60
 989,400 33.50 33.50 32.60 100 595,300 -19.7
08/01/2025
33.10
 2,814,800 33.05 33.65 32.75 492,400 1,851,100 -44.8
07/01/2025
33.45
 3,763,700 35.40 35.40 32.80 90,300 1,958,900 -63.4
06/01/2025
35.05
 1,206,800 36.05 36.20 34.90 21,400 126,300 -3.7
03/01/2025
36.05
 788,100 36.35 36.40 36 10,000 14,415 -0.2
02/01/2025
36.45
 1,029,000 36.55 36.55 36.20 108,400 319,700 -7.7
31/12/2024
36.55
 1,171,300 36.35 36.70 36.35 50,800 100,300 -1.8
30/12/2024
36.35
 2,176,100 36.50 36.80 36.30 153,100 661,300 -18.6
27/12/2024
36.40
 1,974,000 36.20 36.40 35.75 210,100 633,000 -15.2
26/12/2024
36.20
 1,556,600 36.25 36.80 36.15 35,400 848,800 -29.5
25/12/2024
36.30
 2,956,300 35.70 36.60 35.70 83,700 1,663,100 -57.0

Chính sách bảo mật | Điều khoản sử dụng |