CTCP Đầu tư Nam Long (nlg)

29
0.95
(3.39%)
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
(2025-12-29) 		-1.50 -4.86% 59,425,500 -8,032,800 -241.7
28.05
31.20
28.05
2 tháng
(2025-11-28) 		-6.60 -18.36% 94,343,800 -13,194,700 -406.0
28.05
36.10
28.05
3 tháng
(2025-10-29) 		-9.10 -23.67% 142,253,900 -14,962,900 -466.4
28.05
39.90
28.05
6 tháng
(2025-07-31) 		-8.68 -22.82% 386,837,600 -25,122,409 -853.2
28.05
43.07
28.05
12 tháng
(2025-02-03) 		-2.30 -7.27% 804,264,200 -3,753,681 -604.3
23.47
43.07
28.05
24 tháng
(2024-02-07) 		-6.23 -17.52% 1,355,998,900 -13,579,381 -849.1
23.47
43.07
28.05
36 tháng
(2023-02-13) 		6.43 28.04% 1,982,490,700 -20,125,518 -978.2
20.26
43.07
28.05
60 tháng
(2021-02-22) 		1.74 6.30% 3,588,843,200 -21,926,752 -2,077.4
15.52
56.62
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
30.60
 2,201,200 29.89 31.65 29.89 637,200 353,300 9.9
21/06/2022
29.89
 3,035,600 30.51 30.73 28.44 1,250,200 27,800 41.6
20/06/2022
30.51
 2,371,800 32.79 34.02 30.51 206,900 260,600 -1.8
17/06/2022
32.79
 2,316,600 34.29 34.29 32.62 754,900 3,000 28.0
16/06/2022
34.29
 1,894,200 33.89 35.34 34.29 571,500 500 22.3
15/06/2022
33.89
 2,449,800 35.25 35.25 32.97 857,800 63,900 30.6
14/06/2022
35.25
 2,288,300 35.08 35.91 33.41 493,200 27,000 18.7
13/06/2022
35.08
 3,287,400 37.72 37.72 35.08 151,600 73,700 3.1
10/06/2022
37.72
 1,735,000 38.77 38.77 37.63 15,900 67,700 -2.2
09/06/2022
38.77
 2,301,400 38.73 39.21 38.20 449,100 46,800 17.7
08/06/2022
38.73
 3,169,300 36.22 38.73 36.13 887,000 11,800 38.6
07/06/2022
36.22
 3,631,700 37.89 37.89 35.61 120,600 344,400 -9.2
06/06/2022
37.89
 2,392,700 38.82 39.21 37.89 352,500 221,200 5.8
03/06/2022
38.82
 2,165,000 39.56 39.74 38.64 29,500 77,800 -2.1
02/06/2022
39.56
 4,136,600 40.84 40.84 39.56 530,200 177,600 15.9
01/06/2022
40.84
 3,712,600 41.98 41.98 40.18 550,700 158,100 18.2
31/05/2022
41.98
 2,339,500 42.02 42.20 41.32 1,000,400 282,400 34.3
30/05/2022
42.02
 2,244,400 42.02 42.64 41.94 25,700 365,100 -16.2
27/05/2022
42.02
 3,442,300 41.54 42.99 41.50 53,900 254,700 -9.6
26/05/2022
41.54
 2,190,100 41.32 42.20 40.93 382,200 74,200 14.6
25/05/2022
41.32
 2,393,900 40.44 41.67 40.31 441,300 59,900 17.9
24/05/2022: Cổ tức tiền mặt tỉ lệ: 5.587%
24/05/2022
40.44
 1,535,100 39.51 40.62 37.80 154,200 269,300 -5.3
23/05/2022
39.51
 1,520,000 40.73 41.51 39.25 68,600 222,600 -7.0
20/05/2022
40.73
 2,605,300 40.64 41.60 40.34 181,600 285,900 -4.9
19/05/2022
40.64
 1,562,300 40.38 40.68 39.51 16,600 15,800 0.0
18/05/2022
40.38
 2,382,700 40.81 41.64 40.38 1,000 610,400 -28.3
17/05/2022
40.81
 3,030,300 38.82 41.16 38.12 143,800 204,600 -2.9
16/05/2022
38.82
 1,933,500 38.03 40.29 38.21 554,900 1,300 24.7
13/05/2022
38.03
 3,350,800 40.38 40.81 37.56 571,600 349,100 9.5
12/05/2022
40.38
 2,951,900 43.07 43.07 40.38 197,000 41,200 7.6
11/05/2022
43.07
 2,965,200 42.38 43.85 41.25 904,100 493,800 20.0
10/05/2022
42.38
 2,726,500 39.99 42.55 37.77 1,319,400 44,100 62.2
09/05/2022
39.99
 2,988,200 42.98 42.98 39.99 705,900 174,600 24.5
06/05/2022
42.98
 5,497,100 41.73 42.98 40.90 2,923,700 266,500 131.5
05/05/2022
41.73
 5,512,800 41.55 42.38 41.16 3,280,400 56,000 155.1
04/05/2022
41.55
 3,486,600 40.99 42.12 40.55 1,093,900 133,000 45.6
29/04/2022
40.99
 6,955,100 39.99 42.07 39.51 3,370,500 25,300 158.2
28/04/2022
39.99
 4,242,500 40.21 40.38 39.68 1,810,300 233,300 72.7
27/04/2022
40.21
 2,589,800 39.16 40.73 37.95 253,400 258,400 -0.2
26/04/2022
39.16
 5,852,600 36.60 39.16 34.13 660,000 0 27.7
25/04/2022
36.60
 3,615,600 39.34 40.21 36.60 339,300 0 14.5
22/04/2022
39.34
 7,001,400 39.99 41.25 37.21 1,185,200 189,600 45.7
21/04/2022
39.99
 7,785,400 42.98 42.98 39.99 1,164,700 115,200 48.6
20/04/2022
42.98
 1,828,700 43.94 44.29 42.98 146,500 2,400 7.3
19/04/2022
43.94
 2,772,400 44.11 45.33 43.68 843,600 0 43.5
18/04/2022
44.11
 4,215,900 44.81 44.81 42.55 791,700 34,200 38.1
15/04/2022
44.81
 1,829,600 45.85 46.63 44.72 9,900 54,800 -2.3
14/04/2022
45.85
 2,327,400 46.63 47.07 45.68 450,500 1,143,500 -36.6
13/04/2022
46.63
 2,760,200 44.55 46.72 44.46 122,600 17,600 5.5
12/04/2022
44.55
 2,592,500 46.72 47.33 44.55 3,000 155,000 -8.1
08/04/2022
46.72
 2,422,000 46.72 47.59 46.46 122,800 53,400 3.8
07/04/2022
46.72
 4,017,800 47.93 48.63 46.72 101,200 171,200 -3.8
06/04/2022
47.93
 4,394,500 48.63 49.06 47.41 34,200 660,800 -34.9
05/04/2022
48.63
 4,017,100 48.63 49.76 47.85 218,900 169,000 2.9
04/04/2022
48.63
 4,935,600 49.76 50.28 48.63 166,700 1,325,900 -65.8
01/04/2022
49.76
 2,990,900 48.98 49.76 48.37 206,700 21,300 10.5
31/03/2022
48.98
 3,397,000 48.98 49.67 48.98 258,400 44,200 12.1
30/03/2022
48.98
 7,831,600 50.97 51.49 48.54 83,800 47,000 2.1
29/03/2022
50.97
 3,681,100 50.54 51.84 50.28 182,000 1,400 10.7
28/03/2022
50.54
 10,704,900 52.88 52.88 49.93 522,100 78,700 25.9
25/03/2022
52.88
 2,839,800 52.80 53.14 52.28 300,300 30,700 16.3
24/03/2022
52.80
 7,560,900 51.67 53.32 51.15 546,200 32,700 30.9
23/03/2022
51.67
 6,539,300 51.23 52.88 50.80 28,200 36,200 -0.5
22/03/2022
51.23
 7,823,300 51.67 52.80 51.15 242,700 221,100 1.3
21/03/2022
51.67
 12,524,500 48.46 51.67 48.72 312,100 32,400 16.4
18/03/2022
48.46
 3,378,600 48.72 48.98 48.28 99,400 0 5.6
17/03/2022
48.72
 9,211,700 47.33 49.06 47.41 626,600 300 35.0
16/03/2022
47.33
 2,902,900 46.89 47.67 46.98 166,500 500 9.1
15/03/2022
46.89
 1,989,900 46.54 47.15 46.28 378,500 1,000 20.3
14/03/2022
46.54
 3,895,600 46.11 47.15 45.33 62,600 9,000 2.9
11/03/2022
46.11
 2,734,800 47.07 47.07 45.59 600 431,300 -23.0
10/03/2022
47.07
 4,015,800 46.63 48.02 46.72 1,525,200 820,900 38.6
09/03/2022
46.63
 5,590,500 46.46 46.81 44.37 52,000 615,546 -29.6
08/03/2022
46.46
 6,878,200 47.67 47.67 46.28 2,200 181,800 -9.7
07/03/2022
47.67
 8,675,700 48.80 48.80 47.07 330,500 3,184,400 -156.1
04/03/2022
48.80
 5,904,400 49.32 49.50 48.63 249,900 2,014,600 -99.7
03/03/2022
49.32
 4,264,400 48.46 49.67 48.37 1,016,200 140,900 49.6
02/03/2022
48.46
 7,036,300 49.06 49.67 48.37 1,380,300 2,382,600 -56.0
01/03/2022
49.06
 10,507,300 47.07 49.76 46.98 1,444,400 319,400 62.7
28/02/2022
47.07
 3,877,700 46.63 47.67 46.37 1,087,400 22,500 57.7
25/02/2022
46.63
 3,139,200 45.50 47.33 45.76 998,600 33,000 51.5
24/02/2022
45.50
 4,977,500 47.59 47.59 44.55 226,900 575,400 -18.4
23/02/2022
47.59
 2,459,200 46.89 48.02 46.63 249,000 0 13.6
22/02/2022
46.89
 3,865,600 48.02 48.02 45.59 300 246,200 -13.6
21/02/2022
48.02
 3,490,200 47.93 48.98 47.59 327,400 25,400 16.8
18/02/2022
47.93
 2,479,000 47.59 48.11 46.81 197,800 7,000 10.4
17/02/2022
47.59
 3,328,600 47.50 47.59 46.63 109,000 115,900 -0.5
16/02/2022
47.50
 3,567,500 46.81 48.54 46.89 4,100 72,000 -3.7
15/02/2022
46.81
 2,867,300 45.42 46.81 45.16 403,100 20,700 20.4
14/02/2022
45.42
 2,998,000 46.20 46.46 44.89 163,300 72,400 4.7
11/02/2022
46.20
 2,041,300 46.89 46.89 45.94 164,600 48,100 6.2
10/02/2022
46.89
 2,613,600 46.81 46.89 45.59 553,700 245,300 16.5
09/02/2022
46.81
 4,684,700 44.11 46.81 43.77 714,700 2,300 37.4
08/02/2022
44.11
 3,446,100 43.42 44.55 42.64 491,700 90,300 20.1
07/02/2022
43.42
 2,369,800 43.42 43.94 43.24 48,800 690,000 -32.1
28/01/2022
43.42
 3,336,500 43.42 43.59 42.16 524,800 57,300 22.8
27/01/2022
43.42
 1,949,300 44.29 44.29 42.72 0 83,700 -4.1
26/01/2022
44.29
 4,583,000 45.16 45.16 43.51 879,100 416,700 22.3
25/01/2022
45.16
 5,280,800 42.72 45.16 40.38 1,751,100 66,900 83.0
24/01/2022
42.72
 5,669,800 45.94 45.94 42.72 1,200 214,900 -10.8

Chính sách bảo mật | Điều khoản sử dụng |