CTCP Đầu tư Nam Long (nlg)

32.70
0.50
(1.55%)
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
(2024-12-16) 		-5.30 -14.13% 37,123,200 -12,881,444 -459.2
32.15
37.50
32.20
2 tháng
(2024-11-18) 		-4.80 -12.97% 59,190,900 -18,352,396 -665.3
32.15
38.50
32.20
3 tháng
(2024-10-17) 		-6.70 -17.22% 91,610,400 -23,463,596 -863.7
32.15
40.70
32.20
6 tháng
(2024-07-19) 		-8.85 -21.56% 182,563,300 -24,610,043 -901.4
32.15
42.40
32.20
12 tháng
(2024-01-22) 		-6.66 -17.13% 578,626,500 -6,008,234 -91.2
32.15
45.38
32.20
24 tháng
(2023-01-27) 		4.20 14.99% 1,178,430,000 -16,105,397 -371.4
22.40
45.38
32.20
36 tháng
(2022-02-07) 		-15.81 -32.94% 1,898,995,200 39,968,890 1,644.4
17.16
58.48
32.20
60 tháng
(2020-02-11) 		14.27 79.60% 3,059,095,230 -21,889,366 -1,546.3
12.71
62.61
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2017
12.52
 293,120 12.66 12.84 12.50 0 12,300 -0.3
13/06/2017
12.66
 264,230 12.66 12.66 12.48 59,700 79,387 -0.5
12/06/2017
12.66
 233,050 12.86 12.89 12.64 30,640 57,870 -0.8
09/06/2017
12.86
 136,010 12.93 13.02 12.75 21,010 20,130 0.0
08/06/2017
12.93
 276,150 13.02 13.20 12.80 40 0 0.0
07/06/2017
13.02
 265,080 13.16 13.32 12.98 20,010 71,020 -1.5
06/06/2017
13.16
 554,670 12.84 13.20 12.84 317,000 15,050 8.7
05/06/2017
12.84
 412,960 12.77 12.93 12.61 218,870 71,480 4.2
02/06/2017
12.77
 374,360 12.57 12.84 12.52 59,410 20,000 1.1
01/06/2017
12.57
 159,360 12.61 12.66 12.52 24,000 1,000 0.6
31/05/2017
12.61
 373,210 12.66 12.89 12.52 71,110 3,500 1.9
30/05/2017
12.66
 800,190 12.84 13.02 12.64 250,000 9,000 6.8
29/05/2017
12.84
 781,060 12.48 13.07 12.41 246,040 71,820 5.0
26/05/2017
12.48
 329,840 12.41 12.61 12.34 14,270 0 0.4
25/05/2017
12.41
 761,330 11.85 12.66 11.85 20,020 118,300 -2.7
24/05/2017
11.85
 826,560 12.12 12.14 11.80 0 70,000 -1.8
23/05/2017
12.12
 758,980 12.43 12.57 12.12 10,000 0 0.3
22/05/2017
12.43
 906,990 12.84 13.04 12.43 5,000 20,000 -0.4
19/05/2017
12.84
 954,300 12.73 12.89 12.59 105,000 11,000 2.6
18/05/2017
12.73
 794,430 12.93 12.93 12.70 75,500 0 2.1
17/05/2017
12.93
 1,044,670 13.11 13.11 12.70 10 10,000 -0.3
16/05/2017
13.11
 803,540 13.56 13.56 13.11 309,500 314,900 -0.2
15/05/2017
13.56
 1,029,600 13.29 13.97 13.20 500 432,940 -13.0
12/05/2017
13.29
 604,820 13.27 13.59 13.13 209,000 169,000 1.2
11/05/2017
13.27
 920,240 13.20 13.34 13.04 201,000 0 5.9
10/05/2017
13.20
 1,094,320 13.56 13.63 13.11 0 0 0
09/05/2017
13.56
 1,627,810 13.38 13.93 13.22 200,000 271,070 -2.1
08/05/2017
13.38
 1,348,220 12.80 13.52 12.93 30,770 300,120 -7.7
05/05/2017
12.80
 1,498,060 12.57 13.25 12.50 50,120 131,030 -2.3
04/05/2017
12.57
 457,450 12.52 12.61 12.43 50,570 22,600 0.8
03/05/2017
12.52
 323,150 12.66 12.80 12.52 0 51,020 -1.4
28/04/2017
12.66
 284,210 12.43 12.66 12.30 16,100 22,080 -0.2
27/04/2017
12.43
 611,650 12.48 12.52 12.34 7,790 195,290 -5.1
26/04/2017
12.48
 592,670 12.66 12.66 12.48 2,450 243,260 -6.7
25/04/2017
12.66
 948,990 12.59 12.73 12.30 84,770 131,130 -1.3
24/04/2017
12.59
 405,800 12.70 12.70 12.57 19,740 98,120 -2.2
21/04/2017
12.70
 946,100 12.66 12.70 12.39 20 306,710 -8.6
20/04/2017
12.66
 909,770 13.07 13.11 12.59 10 206,980 -5.9
19/04/2017
13.07
 923,840 13.25 13.29 12.86 41,000 290,000 -7.2
18/04/2017
13.25
 470,830 13.16 13.25 12.98 20 7,840 -0.2
17/04/2017
13.16
 878,270 13.47 13.65 13.16 60,500 10 1.8
14/04/2017
13.47
 1,333,230 12.98 13.56 12.61 4,300 104,120 -2.8
13/04/2017
12.98
 700,040 12.98 13.20 12.84 1,070 49,000 -1.4
12/04/2017
12.98
 599,470 13.07 13.25 12.80 79,010 1,190 2.2
11/04/2017
13.07
 1,306,090 13.11 13.43 13.07 421,040 361,830 1.7
10/04/2017
13.11
 1,995,890 12.34 13.11 12.34 162,900 1,141,270 -27.4
07/04/2017
12.34
 773,290 12.34 12.39 12.16 330,890 509,100 -4.8
05/04/2017
12.34
 1,184,540 12.14 12.43 12.07 39,730 605,590 -15.5
04/04/2017
12.14
 422,830 12.30 12.52 12.12 86,760 148,290 -1.7
03/04/2017
12.30
 604,830 11.98 12.66 11.94 15,880 216,620 -5.4
31/03/2017
11.98
 443,470 11.94 12.12 11.91 110 62,240 -1.7
30/03/2017
11.94
 379,420 11.71 11.98 11.71 0 123,210 -3.2
29/03/2017
11.71
 551,950 11.89 12.03 11.71 0 328,570 -8.6
28/03/2017
11.89
 409,520 12.12 12.16 11.89 10,250 0 0.3
27/03/2017
12.12
 342,920 12.12 12.34 12.07 0 72,120 -1.9
24/03/2017
12.12
 334,610 12.39 12.52 12.12 3,800 38,090 -0.9
23/03/2017
12.39
 557,070 11.87 12.43 11.85 36,640 189,000 -3.8
22/03/2017
11.87
 334,620 11.96 11.96 11.80 49,960 21,170 0.8
21/03/2017
11.96
 658,860 12.07 12.07 11.76 5,000 210,000 -5.4
20/03/2017
12.07
 505,080 12.07 12.25 11.98 55,950 135,000 -2.1
17/03/2017
12.07
 331,310 12.09 12.25 12.07 74,620 25,000 1.3
16/03/2017
12.09
 899,760 11.57 12.18 11.44 106,300 281,440 -4.4
15/03/2017
11.57
 455,200 11.39 11.76 11.39 85,170 133,660 -1.1
14/03/2017
11.39
 156,000 11.35 11.39 11.21 14,710 0 0.4
13/03/2017
11.35
 552,200 11.48 11.57 11.35 252,900 145,130 2.7
10/03/2017
11.48
 650,190 10.90 11.48 10.90 62,000 115,450 -1.3
09/03/2017
10.90
 239,630 11.17 11.21 10.90 25,800 84,550 -1.4
08/03/2017
11.17
 640,310 10.76 11.26 10.94 121,470 20 3.0
07/03/2017
10.76
 665,070 10.35 10.85 10.35 0 3,208,360 -73.9
06/03/2017
10.35
 324,780 10.40 10.42 10.31 190 220,460 -5.1
03/03/2017
10.40
 97,980 10.35 10.40 10.31 0 10,000 -0.2
02/03/2017
10.35
 136,550 10.35 10.40 10.35 0 23,000 -0.5
01/03/2017
10.35
 127,980 10.22 10.40 10.08 55,000 0 1.3
28/02/2017
10.22
 96,730 10.06 10.22 10.08 145,000 158,000 -0.3
27/02/2017
10.06
 166,340 10.17 10.17 10.06 2,170 42,020 -0.9
24/02/2017
10.17
 279,170 10.17 10.22 10.15 71,000 176,890 -2.4
23/02/2017
10.17
 126,510 10.17 10.26 10.15 0 68,330 -1.5
22/02/2017
10.17
 473,080 10.29 10.44 10.17 0 240,570 -5.5
21/02/2017
10.29
 210,030 10.33 10.35 10.22 0 0 0
20/02/2017
10.33
 181,520 10.40 10.40 10.29 1,100 0 0.0
17/02/2017
10.40
 165,430 10.38 10.40 10.35 22,500 51,940 -0.7
16/02/2017
10.38
 365,570 10.35 10.44 10.31 57,100 310,750 -5.8
15/02/2017
10.35
 137,560 10.33 10.44 10.31 57,760 82,000 -0.6
14/02/2017
10.33
 116,900 10.33 10.33 10.31 13,120 0 0.3
13/02/2017
10.33
 198,350 10.31 10.40 10.31 8,380 75,540 -1.5
10/02/2017
10.31
 446,900 10.13 10.40 10.08 220,970 45,000 4.0
09/02/2017
10.13
 218,470 10.11 10.13 10.08 99,270 105,000 -0.1
08/02/2017
10.11
 139,690 10.06 10.11 10.01 13,500 42,440 -0.6
07/02/2017
10.06
 189,530 10.08 10.15 10.06 69,250 129,960 -1.4
06/02/2017
10.08
 120,180 10.08 10.13 10.04 10 53,900 -1.2
03/02/2017
10.08
 192,250 10.17 10.20 10.08 3,550 126,970 -2.8
02/02/2017
10.17
 115,720 10.40 10.40 10.17 0 60,000 -1.4
25/01/2017
10.40
 138,230 10.17 10.40 10.15 0 60,000 -1.4
24/01/2017
10.17
 161,840 10.17 10.40 10.15 0 60,000 -1.4
23/01/2017
10.17
 98,990 10.22 10.22 10.13 0 52,560 -1.2
20/01/2017
10.22
 153,250 10.26 10.29 10.17 1,000 111,130 -2.5
19/01/2017
10.26
 116,200 10.35 10.35 10.22 9,530 60,000 -1.1
18/01/2017
10.35
 281,240 10.17 10.40 10.26 0 135,500 -3.1
17/01/2017
10.17
 262,440 10.17 10.29 10.17 0 66,330 -1.5
16/01/2017
10.17
 122,600 10.04 10.17 10.04 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |