CTCP Đầu tư Nam Long (nlg)

21.75
-0.10
(-0.46%)
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
(2026-07-06) 		-3.60 -14.15% 48,551,200 -9,123,260 0
20
25.80
21.75
2 tháng
(2026-06-08) 		-3.32 -13.17% 91,826,900 -6,111,659 0
20
28
21.75
3 tháng
(2026-05-07) 		-4.64 -17.51% 132,347,400 -9,677,671 0
20
28
21.75
6 tháng
(2026-02-06) 		-4.69 -17.67% 329,417,800 -25,162,349 -346.0
20
29.29
21.75
12 tháng
(2025-08-11) 		-16.36 -42.81% 717,354,200 -53,908,458 -1,338.0
20
42.25
21.75
24 tháng
(2024-08-15) 		-11.20 -33.88% 1,318,837,700 -50,784,826 -1,739.8
20
42.25
21.75
36 tháng
(2023-08-21) 		-9.73 -30.81% 1,996,685,800 -28,171,064 -798.3
20
42.25
21.75
60 tháng
(2021-08-31) 		-11.32 -34.14% 3,591,671,300 -38,799,659 -2,099.6
15.22
55.55
21.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
26.59
 1,776,200 26.76 26.76 25.11 1,051,000 351,600 21.3
20/12/2022
26.76
 4,680,500 26.76 26.76 24.93 1,666,400 1,830,500 -5.0
19/12/2022
26.76
 1,671,800 26.59 26.85 26.46 893,100 660,300 7.1
16/12/2022
26.59
 1,387,700 26.59 27.46 26.24 619,500 402,200 6.6
15/12/2022
26.59
 835,900 26.59 26.72 26.19 469,200 71,600 12.1
14/12/2022
26.59
 1,674,300 26.15 27.02 26.15 1,251,400 804,000 13.6
13/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2022
26.15
 1,729,500 24.63 26.15 24.06 1,134,500 530,900 18.1
12/12/2022
24.63
 1,809,800 26.05 26.05 24.63 869,100 427,200 12.6
09/12/2022
26.05
 2,230,600 25.88 26.05 24.58 1,396,200 1,141,300 7.7
08/12/2022
25.88
 2,692,800 24.37 25.88 24.50 1,463,000 787,700 20.3
07/12/2022
24.37
 2,917,000 25.23 25.23 23.81 1,931,000 1,437,000 14.0
06/12/2022
25.23
 4,298,700 25.79 25.79 24.28 2,703,400 823,486 55.0
05/12/2022
25.79
 3,439,500 25.32 25.88 24.58 1,396,700 829,000 17.0
02/12/2022
25.32
 3,324,400 23.76 25.40 23.63 1,766,900 136,697 47.8
01/12/2022
23.76
 6,461,300 24.58 25.79 23.72 3,001,000 3,185,700 -5.1
30/11/2022
24.58
 3,171,300 23.81 24.58 22.99 1,372,800 1,085,300 8.2
29/11/2022
23.81
 4,018,800 23.07 24.07 21.99 1,666,000 773,210 24.6
28/11/2022
23.07
 3,225,800 21.56 23.07 21.99 1,695,900 1,069,200 16.8
25/11/2022
21.56
 3,847,700 20.27 21.65 20.61 2,298,500 584,477 42.9
24/11/2022
20.27
 4,460,300 19.11 20.44 18.72 2,839,900 1,795,362 24.5
23/11/2022
19.11
 3,005,100 19.92 20.18 18.98 1,868,900 1,277,330 13.1
22/11/2022
19.92
 6,617,100 19.88 21.26 19.49 3,132,700 3,320,300 -4.3
21/11/2022
19.88
 5,515,400 18.59 19.88 19.45 3,446,100 2,751,888 16.0
18/11/2022
18.59
 5,056,600 17.38 18.59 17.55 3,274,200 1,256,493 43.5
17/11/2022
17.38
 3,412,800 16.26 17.38 16.78 2,454,600 949,300 30.3
16/11/2022
16.26
 4,930,400 15.22 16.26 14.19 1,848,400 761,800 20.5
15/11/2022
15.22
 3,072,900 16.35 16.35 15.22 2,138,100 732,300 24.8
14/11/2022
16.35
 2,116,900 16.73 16.73 15.70 1,402,900 603,000 15.2
11/11/2022
16.73
 3,827,300 16.22 16.82 15.53 2,605,642 602,300 38.9
10/11/2022
16.22
 3,185,900 17.42 17.42 16.22 1,711,600 563,200 21.6
09/11/2022
17.42
 2,462,900 17.25 18.42 16.99 907,700 930,708 -0.5
08/11/2022
17.25
 2,724,500 17.42 17.68 16.22 1,456,700 69,814 27.7
07/11/2022
17.42
 1,769,400 18.72 18.72 17.42 68,900 609,055 -10.9
04/11/2022
18.72
 3,629,700 20.10 20.10 18.72 10,102 80,900 -1.5
03/11/2022
20.10
 1,282,500 20.01 20.18 19.41 524,600 398,775 2.9
02/11/2022
20.01
 1,661,900 19.49 20.01 19.19 97,300 124,900 -0.6
01/11/2022
19.49
 1,532,600 19.67 20.23 19.49 100,400 455,000 -8.0
31/10/2022
19.67
 2,795,600 19.84 19.84 18.59 768,100 367,600 9.1
28/10/2022
19.84
 2,238,900 20.05 20.66 19.84 87,109 989,392 -20.8
27/10/2022
20.05
 3,297,900 18.98 20.23 18.89 562,900 1,704,500 -26.0
26/10/2022
18.98
 3,728,100 18.54 19.36 18.33 1,094,800 1,575,100 -10.3
25/10/2022
18.54
 4,266,600 19.75 20.44 18.37 671,800 1,756,600 -24.3
24/10/2022
19.75
 3,225,100 21.22 21.52 19.75 403,400 346,600 1.5
21/10/2022
21.22
 3,235,000 22.68 22.68 21.13 602,400 146,700 11.4
20/10/2022
22.68
 1,188,400 23.03 23.29 22.51 180,900 130,200 1.3
19/10/2022
23.03
 1,192,000 23.20 23.50 22.94 304,300 113,500 5.1
18/10/2022
23.20
 2,190,500 22.81 24.07 23.12 654,900 55,700 16.1
17/10/2022
22.81
 2,582,000 23.12 23.12 22.04 458,700 151,000 8.1
14/10/2022
23.12
 2,952,400 22.51 23.50 22.86 1,092,100 230,300 23.1
13/10/2022
22.51
 3,182,700 21.69 22.81 21.99 1,233,400 204,800 26.8
12/10/2022
21.69
 3,564,800 20.31 21.69 20.36 1,792,000 2,000 45.0
11/10/2022
20.31
 3,428,500 21.82 21.91 20.31 407,600 121,113 6.7
10/10/2022
21.82
 4,740,300 21.43 22.43 21.09 514,500 77,065 11.1
07/10/2022
21.43
 4,747,500 22.99 22.99 21.39 356,300 0 8.9
06/10/2022
22.99
 2,512,500 24.71 24.84 22.99 251,700 207,400 1.2
05/10/2022
24.71
 2,898,900 23.50 24.88 23.85 614,900 166 17.6
04/10/2022
23.50
 3,544,200 24.32 24.67 23.29 741,600 168,700 15.6
03/10/2022
24.32
 3,502,600 26.14 26.14 24.32 287,003 195,700 2.6
30/09/2022
26.14
 4,256,800 26.91 27.52 25.10 227,600 1,164,400 -28.4
29/09/2022
26.91
 4,831,800 27.13 28.59 26.91 377,900 1,471,781 -34.1
28/09/2022
27.13
 3,220,600 27.39 28.03 26.74 654,600 1,202,114 -17.2
27/09/2022
27.39
 5,484,900 28.51 28.90 26.65 1,357,800 3,299,135 -61.6
26/09/2022
28.51
 10,363,500 30.62 30.62 28.51 272,000 5,389,600 -169.1
23/09/2022
30.62
 2,630,400 31.05 31.57 30.36 395,100 518,200 -4.4
22/09/2022
31.05
 5,812,200 31.53 31.53 29.97 545,500 3,597,518 -109.9
21/09/2022
31.53
 1,343,800 32.00 32.00 31.48 168,800 833,621 -24.3
20/09/2022
32.00
 2,005,700 31.40 32.09 31.01 631,200 105,880 19.5
19/09/2022
31.40
 2,131,500 33.21 33.21 31.35 157,200 168,135 -0.4
16/09/2022
33.21
 1,731,200 34.33 34.37 33.08 9,000 148,700 -5.4
15/09/2022
34.33
 1,223,700 34.50 34.85 34.20 117,600 125,604 18.7
14/09/2022
34.50
 1,887,200 34.50 34.89 33.29 768,200 300,200 3.9
13/09/2022
34.50
 1,299,600 34.50 34.72 34.07 608,300 75,602 3.9
12/09/2022
34.50
 1,560,200 34.67 35.23 34.50 343,100 238 20.1
09/09/2022
34.67
 1,451,300 34.50 34.93 33.90 532,500 32,900 20.1
08/09/2022
34.50
 2,154,100 34.07 35.02 33.90 742,800 101,700 25.6
07/09/2022
34.07
 3,325,100 36.23 36.40 34.07 114,400 330,100 -8.5
06/09/2022
36.23
 897,200 36.36 36.83 36.14 253,300 3,200 10.5
05/09/2022
36.36
 1,086,000 36.10 36.53 35.71 303,800 136,500 7.1
31/08/2022
36.10
 2,008,100 37.13 37.13 36.10 59,200 393,800 -14.0
30/08/2022
37.13
 1,639,200 37.78 37.95 37.13 159,900 40,000 5.2
29/08/2022
37.78
 1,593,800 38.25 38.25 37.05 116,800 28,800 3.9
26/08/2022
38.25
 3,048,400 37.52 38.38 37.05 346,900 3,000 15.3
25/08/2022
37.52
 1,399,700 37.18 37.74 37.18 68,000 100 3.0
24/08/2022
37.18
 1,308,200 37.65 37.87 37.05 167,100 120,700 2.0
23/08/2022
37.65
 1,866,200 36.70 37.65 36.40 185,600 181,500 0.2
22/08/2022
36.70
 1,741,700 35.62 37.05 35.23 385,800 213,000 7.4
19/08/2022
35.62
 2,310,300 36.83 37.00 35.36 196,800 739,900 -22.4
18/08/2022
36.83
 1,617,700 37.78 37.78 36.83 294,600 422,600 -5.5
17/08/2022
37.78
 2,732,700 36.92 38.08 36.83 576,800 24,300 24.2
16/08/2022
36.92
 1,091,000 37.26 37.35 36.92 111,600 9,700 4.4
15/08/2022
37.26
 1,330,200 36.57 37.43 36.49 188,400 44,900 6.2
12/08/2022
36.57
 1,857,200 36.66 36.79 35.80 136,000 294,800 -6.7
11/08/2022
36.66
 1,967,300 37.09 37.95 36.27 503,700 94,500 17.4
10/08/2022
37.09
 3,040,800 37.31 38.12 37.00 628,800 393,300 10.1
09/08/2022
37.31
 2,019,100 36.36 37.82 36.14 713,200 31,300 29.5
08/08/2022
36.36
 1,601,400 36.05 36.66 35.88 635,200 11,600 26.3
05/08/2022
36.05
 1,531,600 35.58 36.05 35.19 468,800 0 19.6
04/08/2022
35.58
 1,352,800 35.67 36.01 35.28 295,300 15,700 11.5
03/08/2022
35.67
 1,980,900 35.32 36.14 34.76 291,100 3,000 11.9
02/08/2022
35.32
 2,231,400 35.58 36.18 35.23 467,600 236,700 9.5

Chính sách bảo mật | Điều khoản sử dụng |