CTCP Đầu tư Nam Long (nlg)

32.20
-0.10
(-0.31%)
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) 		-5.20 -13.87% 35,851,500 -12,929,544 -460.7
32.15
37.50
32.30
2 tháng
(2024-11-15) 		-5.45 -14.44% 59,477,200 -18,411,696 -667.2
32.15
38.50
32.30
3 tháng
(2024-10-16) 		-5.90 -15.45% 92,488,400 -24,099,896 -887.9
32.15
40.70
32.30
6 tháng
(2024-07-18) 		-10 -23.64% 182,836,600 -24,700,243 -904.7
32.15
42.40
32.30
12 tháng
(2024-01-22) 		-6.56 -16.87% 577,354,800 -6,056,334 -92.7
32.15
45.38
32.30
24 tháng
(2023-01-27) 		4.30 15.35% 1,177,158,300 -16,153,497 -372.9
22.40
45.38
32.30
36 tháng
(2022-02-07) 		-15.71 -32.73% 1,897,723,500 39,920,790 1,642.9
17.16
58.48
32.30
60 tháng
(2020-02-10) 		14.30 79.47% 3,058,021,170 -21,937,466 -1,547.9
12.71
62.61
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2024
42.86
 2,303,500 43.31 43.45 42.81 106,500 250,100 -6.2
28/03/2024
43.31
 2,822,000 44.20 44.20 42.96 244,100 441,800 -8.7
27/03/2024
43.70
 2,984,900 44.20 44.20 43.21 460,500 231,200 10.2
26/03/2024
43.80
 3,711,700 43.01 44.24 42.51 210,200 421,900 -9.3
25/03/2024
43.16
 4,381,200 42.96 43.95 42.76 590,100 434,200 6.7
22/03/2024
42.96
 4,160,300 42.91 43.45 42.42 446,900 519,100 -3.1
21/03/2024
42.81
 3,427,600 42.81 43.50 42.12 28,900 575,700 -23.6
20/03/2024
42.32
 3,240,300 41.92 42.32 41.18 433,200 660,500 -9.5
19/03/2024
41.53
 3,574,200 42.42 42.71 41.53 983,500 518,700 19.7
18/03/2024
42.32
 8,998,700 43.90 44.64 40.34 1,813,500 1,558,700 10.8
15/03/2024
43.35
 5,211,800 44.00 44.39 41.08 630,500 1,063,000 -19.0
14/03/2024
44.10
 4,184,600 44.10 44.15 43.01 881,300 422,700 20.4
13/03/2024
44.00
 6,057,000 42.42 44.24 42.12 911,900 416,600 21.9
12/03/2024
42.02
 5,982,100 41.43 42.37 41.13 1,208,800 514,700 29.3
11/03/2024
41.43
 4,199,400 41.43 42.61 40.93 996,200 423,300 24.1
08/03/2024
41.43
 6,649,600 42.81 42.81 41.33 1,568,700 1,770,200 -8.5
07/03/2024
42.42
 5,086,100 42.17 42.96 41.92 1,533,100 1,364,400 7.2
06/03/2024
41.62
 3,301,400 41.92 42.42 41.33 1,075,800 6,100 45.3
05/03/2024
41.97
 5,504,700 42.27 42.96 41.82 762,800 186,500 24.5
04/03/2024
42.17
 13,276,700 40.34 42.17 40.29 3,147,900 1,397,520 74.2
01/03/2024
39.45
 3,456,200 39.35 39.50 38.86 484,968 633,400 -5.9
29/02/2024
39.15
 8,044,000 38.07 39.25 37.72 1,498,900 66,800 56.4
28/02/2024
37.77
 1,742,500 38.26 38.31 37.57 191,800 66,300 4.8
27/02/2024
38.07
 2,350,100 37.08 38.26 37.08 477,800 101,700 14.5
26/02/2024
36.98
 2,491,200 37.22 37.32 36.68 76,200 137,800 -2.3
23/02/2024
37.27
 4,642,100 38.66 38.66 37.08 363,000 73,800 10.9
22/02/2024
38.56
 1,393,800 38.46 38.81 38.46 147,200 15,636 5.1
21/02/2024
38.56
 2,313,200 38.36 39.25 38.26 106,800 68,600 1.5
20/02/2024
38.51
 1,907,000 38.46 38.86 38.31 18,800 73,700 -2.1
19/02/2024
38.31
 4,675,100 39.05 39.05 38.26 94,731 275,200 -7.0
16/02/2024
38.86
 3,021,300 38.91 39.75 38.86 195,900 236,800 -1.7
15/02/2024
38.91
 2,564,000 39.35 39.45 38.81 45,000 10,600 1.4
07/02/2024
39.35
 3,298,200 39.65 39.65 38.81 42,400 205,600 -6.5
06/02/2024
39.40
 3,050,200 39.15 39.84 39.05 1,172,100 105,847 42.7
05/02/2024
39.05
 2,673,900 39.05 39.35 38.41 235,400 23,100 8.4
02/02/2024
39.05
 6,374,600 38.61 40.54 38.61 699,000 439,987 10.4
01/02/2024
38.61
 1,695,000 38.07 38.71 37.92 64,700 41,800 0.9
31/01/2024
38.07
 2,739,900 38.81 38.86 38.02 218,300 49,200 6.5
30/01/2024
38.66
 2,263,200 38.36 38.86 38.21 433,100 44,200 15.1
29/01/2024
38.51
 1,953,300 39.25 39.25 38.46 107,000 162,600 -2.2
26/01/2024
39.10
 5,294,300 38.07 39.10 38.02 1,767,500 13,000 68.6
25/01/2024
38.02
 1,129,600 38.02 38.02 37.72 164,100 60,400 4.0
24/01/2024
37.82
 2,698,600 38.46 38.51 37.82 338,900 598,300 -10.0
23/01/2024
38.41
 1,773,900 38.86 39.00 38.26 528,700 112,600 16.2
22/01/2024
38.86
 3,413,500 38.61 38.96 38.02 543,500 32,200 19.8
19/01/2024
38.56
 3,358,800 38.76 39.05 38.31 1,086,300 306,800 30.4
18/01/2024
38.71
 8,475,300 37.03 39.05 37.03 700,100 420,200 10.7
17/01/2024
36.78
 2,188,700 36.58 37.13 36.34 15,400 42,900 -1.0
16/01/2024
36.58
 1,254,800 35.45 36.58 35.40 255,100 144,200 4.1
15/01/2024
35.59
 1,392,700 36.29 36.53 35.59 115,100 34,000 3.0
12/01/2024
35.99
 2,519,500 36.09 36.53 35.59 6,500 62,500 -2.0
11/01/2024
36.43
 1,785,700 36.88 37.08 36.38 13,000 52,900 -1.5
10/01/2024
36.68
 2,354,600 37.18 37.57 36.58 357,200 0 13.4
09/01/2024
37.18
 1,747,100 37.77 38.07 37.13 56,700 27,900 1.1
08/01/2024
37.62
 4,741,700 37.08 37.72 37.08 1,484,900 384,200 41.7
05/01/2024
36.78
 2,067,700 36.38 37.08 36.38 183,700 676,000 -18.3
04/01/2024
36.58
 3,012,500 36.58 37.27 36.48 147,500 648,500 -18.6
03/01/2024
36.58
 1,139,000 36.04 36.68 36.04 8,100 288,300 -10.3
02/01/2024
36.19
 1,401,900 36.38 36.78 36.04 95,700 176,000 -3.0
29/12/2023
36.24
 1,891,000 36.58 36.93 36.24 16,200 327,500 -11.5
28/12/2023
36.58
 2,036,000 36.68 37.22 36.58 16,000 399,500 -14.3
27/12/2023
36.68
 2,087,200 37.18 37.37 36.68 79,500 450,900 -13.9
26/12/2023
37.18
 1,420,500 37.27 37.52 36.93 47,800 10,200 1.4
25/12/2023
37.27
 2,938,700 36.29 37.32 36.19 402,500 85,300 11.7
22/12/2023
36.29
 907,500 36.29 36.48 36.04 1,500 83,100 -3.0
21/12/2023
36.29
 955,200 36.09 36.29 35.69 16,500 210,400 -7.0
20/12/2023
36.09
 627,500 36.19 36.29 35.89 208,800 58,700 5.5
19/12/2023
36.19
 737,300 35.89 36.19 35.49 103,400 19,800 3.0
18/12/2023
35.89
 1,597,500 35.30 36.48 35.10 832,300 53,300 28.3
15/12/2023
35.30
 2,020,300 35.45 35.89 34.60 531,100 178,800 12.7
14/12/2023
35.45
 1,809,900 35.79 36.29 35.40 314,000 707,300 -14.2
13/12/2023
35.79
 2,001,000 36.48 36.78 35.79 287,300 447,000 -5.8
12/12/2023
36.48
 1,248,900 35.99 36.53 35.94 104,200 44,100 2.2
11/12/2023
35.99
 1,377,800 36.48 36.58 35.79 2,100 17,100 -0.5
08/12/2023
36.48
 1,298,300 36.73 37.22 36.14 108,400 23,300 3.2
07/12/2023
36.73
 2,955,100 37.77 38.02 36.19 166,100 0 6.2
06/12/2023
37.77
 2,129,700 37.18 37.92 36.98 285,600 359,100 -2.8
05/12/2023
37.18
 2,243,300 37.87 37.87 37.18 0 366,000 -13.9
04/12/2023
37.87
 3,856,200 36.78 38.36 37.08 168,500 478,400 -11.8
01/12/2023
36.78
 1,305,800 36.58 37.08 36.19 221,100 371,000 -5.6
30/11/2023
36.58
 2,567,600 36.88 37.37 36.58 516,700 21,100 18.6
29/11/2023
36.88
 1,510,600 36.78 37.08 36.58 351,500 29,100 12.0
28/11/2023
36.78
 1,681,500 36.63 36.98 35.79 435,000 218,700 8.0
27/11/2023
36.63
 2,246,000 36.48 37.37 36.29 404,300 81,900 12.1
24/11/2023
36.48
 2,931,200 35.10 36.48 34.80 1,209,400 43,800 41.6
23/11/2023
35.10
 5,438,500 37.72 37.97 35.10 228,900 266,100 -1.9
22/11/2023
37.72
 4,938,300 37.42 37.97 37.03 1,083,200 1,075,600 0.4
21/11/2023
37.42
 3,279,500 36.73 37.97 36.78 161,300 148,100 0.5
20/11/2023
36.73
 2,914,700 36.53 37.42 35.59 275,300 189,400 3.1
17/11/2023
36.53
 4,388,500 37.08 37.57 35.40 540,500 179,000 13.4
16/11/2023
37.08
 2,225,000 36.29 37.08 36.09 0 0 0
15/11/2023
36.29
 3,394,900 36.58 37.47 35.99 602,500 410,900 7.0
14/11/2023
36.58
 3,060,600 36.58 37.42 36.09 327,800 517,700 -7.1
13/11/2023
36.58
 3,686,400 36.09 37.13 35.69 659,400 300,300 13.3
10/11/2023
36.09
 3,802,100 36.34 37.47 36.04 883,300 560,800 11.8
09/11/2023
36.34
 7,677,800 34.31 36.68 34.16 878,500 465,500 14.7
08/11/2023
34.31
 3,788,900 32.33 34.31 32.18 53,800 36,700 0.6
07/11/2023
32.33
 1,027,300 32.92 33.07 32.23 201,600 42,600 5.3
06/11/2023
32.92
 1,577,300 31.64 33.32 31.69 351,900 100,000 8.3
03/11/2023
31.64
 2,488,800 32.03 32.63 31.54 599,800 101,500 16.2

Chính sách bảo mật | Điều khoản sử dụng |