CTCP Đầu tư Nam Long (nlg)

32.35
0.05
(0.15%)
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)
15/01/2025
32.35
 336,400 32.45 32.45 32.25 44,800 20,700 0
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
24/12/2024
35.70
 2,526,700 36.30 36.50 35.60 65,300 1,343,100 -45.7
23/12/2024
36.25
 1,535,000 36.45 36.65 36.20 200 896,400 -32.6
20/12/2024
36.35
 1,068,400 36.45 36.65 36.35 500 417,800 -15.2
19/12/2024
36.40
 2,406,500 36.80 37 36.30 2,600 764,200 -27.9
18/12/2024
37.30
 937,000 37.40 37.40 37.05 39,000 469,100 -16.0
17/12/2024
37.20
 2,432,300 37.80 37.90 37.15 109,500 1,733,329 -60.5
16/12/2024
37.50
 781,300 37.50 37.90 37.35 40,400 213,900 -6.5
13/12/2024
37.50
 679,000 37.85 37.85 37.50 0 99,900 -3.8
12/12/2024
37.85
 825,000 38 38.30 37.80 1,900 350,000 -13.2
11/12/2024
38.10
 1,204,100 38.05 38.35 37.70 1,200 280,000 -10.6
10/12/2024
38.20
 1,196,800 38.30 38.60 37.95 17,400 590,100 -21.8
09/12/2024
38.45
 1,701,500 38.30 38.60 38 154,200 366,000 -8.1
06/12/2024
38.30
 1,026,600 38.30 38.35 37.80 100 170,000 -6.4
05/12/2024
38.30
 1,155,600 36.90 38.40 36.85 32,400 13,200 0.7
04/12/2024
36.90
 2,126,000 37.55 37.80 36.90 1,200 1,332,100 -49.6
03/12/2024
37.65
 836,700 37.95 37.95 37.60 4,000 286,200 -10.6
02/12/2024
37.95
 1,631,500 38.20 38.55 37.70 437,881 997,581 -21.3
29/11/2024
38.45
 674,400 38 38.50 38 50,300 39,000 0.4
28/11/2024
38.30
 1,184,800 38.10 38.30 37.60 284,500 587,952 -11.4
27/11/2024
37.90
 1,170,400 38.35 38.35 37.80 1,200 796,500 -30.2
26/11/2024
38.50
 1,022,100 38.10 38.80 37.95 36,500 600 1.4
25/11/2024
37.90
 631,400 37.65 37.90 37.60 7,400 6,800 0.0
22/11/2024
37.55
 773,500 38.20 38.20 37.50 1,800 10,400 -0.3
21/11/2024
37.90
 728,900 37.70 37.95 37.70 3,800 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

Chính sách bảo mật | Điều khoản sử dụng |