CTCP Đầu tư Nam Long (nlg)

27.50
1.10
(4.17%)
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
(2026-02-11) 		-2 -6.92% 69,394,800 -4,214,200 -109.2
24.20
29.70
26.40
2 tháng
(2026-01-12) 		-3.10 -10.33% 141,733,900 -14,341,600 -406.4
24.20
31.20
26.40
3 tháng
(2025-12-15) 		-4.30 -13.78% 182,287,100 -20,356,700 -592.8
24.20
32.65
26.40
6 tháng
(2025-09-15) 		-10.90 -28.83% 353,926,600 -23,696,400 -699.9
24.20
39.90
26.40
12 tháng
(2025-03-18) 		-4.43 -14.15% 816,456,900 8,011,131 -169.3
23.47
43.07
26.40
24 tháng
(2024-03-25) 		-12.13 -31.07% 1,332,896,400 -28,151,424 -1,340.2
23.47
43.07
26.40
36 tháng
(2023-03-29) 		4.47 19.90% 2,047,188,800 -21,248,843 -1,008.2
22.43
43.07
26.40
60 tháng
(2021-04-08) 		0.17 0.64% 3,644,603,500 -24,629,812 -2,097.1
15.52
56.62
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
36.27
 3,005,300 34.42 36.31 34.55 1,051,800 560,700 20.3
29/07/2022
34.42
 2,819,600 34.33 34.77 34.29 1,664,600 404,800 49.3
28/07/2022
34.33
 3,000,300 33.58 34.86 33.72 118,300 0 4.6
27/07/2022
33.58
 1,358,300 32.53 33.58 32.31 99,400 1,100 3.8
26/07/2022
32.53
 1,075,900 32.62 33.23 32.53 34,900 0 1.3
25/07/2022
32.62
 1,335,100 33.10 33.28 32.53 12,600 31,200 -0.7
22/07/2022
33.10
 985,200 33.58 33.89 33.10 481,000 427,700 -0.2
21/07/2022
33.58
 1,145,900 33.23 33.98 33.54 88,900 0 3.4
20/07/2022
33.23
 1,425,500 32.53 33.76 32.79 92,100 2,800 3.4
19/07/2022
32.53
 1,745,100 33.19 33.19 32.18 153,400 24,800 4.8
18/07/2022
33.19
 1,015,800 33.54 33.94 32.97 77,300 1,300 2.9
15/07/2022
33.54
 1,718,300 33.41 34.73 33.50 241,100 26,500 8.2
14/07/2022
33.41
 2,482,200 32.53 34.20 32.18 64,300 10,400 2.0
13/07/2022
32.53
 1,057,200 33.06 33.06 32.44 18,700 16,300 0.1
12/07/2022
33.06
 1,819,800 31.83 33.06 31.69 367,600 249,700 4.4
11/07/2022
31.83
 1,696,900 32.13 32.49 31.56 502,300 328,100 6.3
08/07/2022
32.13
 2,147,700 31.21 32.71 31.43 904,100 493,800 6.3
07/07/2022
31.21
 1,212,400 30.77 31.56 30.29 627,700 1,700 22.2
06/07/2022
30.77
 1,409,900 31.17 31.65 30.42 322,800 344,300 -0.8
05/07/2022
31.17
 1,010,700 31.21 31.65 30.51 53,000 69,100 -0.6
04/07/2022
31.21
 1,076,400 31.69 33.14 31.21 240,100 74,800 6.0
01/07/2022
31.69
 1,826,800 31.47 32.09 30.55 590,500 10,500 20.9
30/06/2022
31.47
 1,789,500 32.84 33.14 31.47 420,100 132,798 10.3
29/06/2022
32.84
 1,967,100 32.35 32.84 31.69 916,600 366,400 20.3
28/06/2022
32.35
 1,567,500 31.65 32.97 31.78 521,500 310,300 7.8
27/06/2022
31.65
 1,885,700 31.65 32.27 31.25 457,800 534,700 -2.8
24/06/2022
31.65
 1,681,500 31.91 32.18 31.56 900,600 296,300 21.8
23/06/2022
31.91
 2,012,900 30.60 32.27 30.51 481,000 427,700 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |