CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
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
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
49.84
 7,887,800 47.93 50.54 47.67 88,400 1,100,700 -58.1
01/12/2021
47.93
 2,942,400 48.46 49.24 47.33 2,500 818,100 -45.2
30/11/2021
48.46
 3,567,400 47.41 49.06 47.15 2,600 60,900 -3.2
29/11/2021
47.41
 2,847,300 48.11 49.32 46.46 6,000 50,100 -2.2
26/11/2021
48.11
 5,162,100 49.50 50.71 47.33 2,000 2,394,100 -133.8
25/11/2021
49.50
 3,322,000 47.76 50.37 47.59 64,100 431,100 -20.7
24/11/2021: Cổ tức tiền mặt tỉ lệ: 6.19%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.616 (Volume + 3.62%, Ratio=0.04)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.926 (Volume + 6.93%, Ratio=0.07)
24/11/2021
47.76
 3,418,800 45.86 48.02 46.20 180,700 614,100 -23.3
23/11/2021
45.86
 5,378,000 44.93 45.86 43.22 311,300 280,600 1.6
22/11/2021
44.93
 8,168,500 48.27 48.27 44.93 1,535,400 878,800 38.4
19/11/2021
48.27
 6,858,000 51.30 51.77 47.73 41,000 276,000 -15.1
18/11/2021
51.30
 3,906,700 50.06 51.77 50.06 105,800 371,900 -17.6
17/11/2021
50.06
 4,339,300 49.51 50.91 49.20 299,300 1,110,000 -52.1
16/11/2021
49.51
 10,602,300 51.69 51.69 49.20 471,500 2,095,800 -104.4
15/11/2021
51.69
 8,746,600 52.86 54.18 49.28 258,000 1,315,300 -71.3
12/11/2021
52.86
 5,346,700 50.84 52.86 50.76 78,000 455,900 -25.0
11/11/2021
50.84
 7,545,400 47.57 50.84 48.19 218,000 476,100 -16.9
10/11/2021
47.57
 4,841,000 47.73 48.58 46.87 36,900 1,237,472 -73.7
09/11/2021
47.73
 5,162,000 47.26 48.58 47.26 1,000 671,600 -41.4
08/11/2021
47.26
 4,919,500 45.63 47.73 44.93 0 500,900 -29.8
05/11/2021
45.63
 6,524,200 46.72 47.18 45.47 1,001,900 691,900 18.2
04/11/2021
46.72
 6,550,000 45.01 47.80 44.70 350,800 419,100 -1.7
03/11/2021
45.01
 10,590,800 48.35 51.23 45.01 246,700 610,200 -22.6
02/11/2021
48.35
 7,195,500 45.24 48.35 45.32 361,700 2,673,100 -142.6
01/11/2021
45.24
 7,326,000 45.08 46.95 44.07 50,900 2,809,800 -163.9
29/10/2021
45.08
 7,832,400 46.41 47.88 45.08 113,300 2,048,887 -116.6
28/10/2021
46.41
 5,318,500 43.92 46.64 44.07 139,200 2,316,000 -125.6
27/10/2021
43.92
 6,463,800 42.52 44.15 43.06 10,500 3,199,500 -178.3
26/10/2021
42.52
 5,184,000 41.98 42.67 41.43 83,300 1,713,400 -88.5
25/10/2021
41.98
 5,353,200 42.13 44.15 41.66 23,900 2,130,600 -116.4
22/10/2021
42.13
 5,733,300 39.64 42.13 39.57 185,300 2,360,000 -113.7
21/10/2021
39.64
 7,094,300 39.41 41.20 39.49 263,900 2,185,600 -99.1
20/10/2021
39.41
 7,166,300 38.09 40.26 38.09 78,800 4,710,700 -235.4
19/10/2021
38.09
 4,030,300 38.44 38.44 37.62 218,200 1,434,500 -59.6
18/10/2021
38.44
 6,302,300 36.30 38.75 36.57 789,000 1,202,700 -20.7
15/10/2021
36.30
 3,439,400 36.30 36.84 35.99 534,100 552,800 -0.9
14/10/2021
36.30
 6,194,000 34.59 36.77 34.98 402,300 942,500 -25.3
13/10/2021
34.59
 3,361,000 33.74 34.90 33.81 90,500 102,600 -0.5
12/10/2021
33.74
 2,892,200 33.97 34.40 33.62 2,700 1,015,600 -44.2
11/10/2021
33.97
 2,838,400 34.20 34.98 33.93 1,000 306,300 -11.8
08/10/2021
34.20
 2,671,000 33.66 34.55 33.81 260,100 88,100 7.5
07/10/2021
33.66
 2,713,000 33.70 34.12 33.39 30,800 852,100 -35.6
06/10/2021
33.70
 3,063,800 32.84 33.70 33.00 30,500 3,200 1.2
05/10/2021
32.84
 1,517,200 32.34 33.00 32.14 45,400 100,000 -2.3
04/10/2021
32.34
 1,498,700 32.10 32.57 31.68 200,200 32,600 7.0
01/10/2021
32.10
 1,744,800 32.61 32.61 31.99 29,554 605,254 -23.9
30/09/2021
32.61
 1,791,700 32.61 33.04 32.53 500,700 829,200 -13.8
29/09/2021
32.61
 1,123,400 33.04 33.04 32.45 13,500 32,900 -0.8
28/09/2021
33.04
 2,458,800 31.87 33.04 31.48 675,000 0 28.1
27/09/2021
31.87
 1,634,100 32.84 32.84 31.87 96,600 82,100 0.6
24/09/2021
32.84
 1,273,000 32.84 33.42 32.34 8,700 62,000 -2.2
23/09/2021
32.84
 2,475,700 32.65 33.27 32.65 33,900 600 1.4
22/09/2021
32.65
 2,505,700 32.57 32.65 31.95 6,000 536,100 -22.0
21/09/2021
32.57
 3,256,700 33.00 33.00 31.87 300 818,200 -34.0
20/09/2021
33.00
 2,255,000 33.93 34.44 32.88 53,500 106,100 -2.3
17/09/2021
33.93
 1,709,000 33.42 34.20 33.35 6,700 100 0.3
16/09/2021
33.42
 1,639,100 33.11 33.58 32.84 86,800 88,400 -0.1
15/09/2021
33.11
 1,469,200 32.72 33.31 32.41 8,500 0 0.4
14/09/2021
32.72
 2,179,400 33.58 33.66 32.65 2,300 0 0.1
13/09/2021
33.58
 1,692,100 34.20 34.20 33.46 2,100 1,500 0.0
10/09/2021
34.20
 1,685,200 34.44 34.75 33.93 100 82,300 -3.6
09/09/2021
34.44
 1,798,400 34.20 34.59 34.09 0 600 -0.0
08/09/2021
34.20
 2,033,700 34.51 34.82 33.89 421,300 157,700 11.7
07/09/2021
34.51
 3,677,300 35.52 35.60 34.09 100 501,200 -22.5
06/09/2021
35.52
 5,095,800 33.66 35.87 33.85 158,100 229,991 -3.2
01/09/2021
33.66
 1,931,700 33.81 33.81 33.46 64,600 14,100 2.2
31/08/2021
33.81
 3,558,900 33.81 34.12 33.27 9,000 393,600 -16.7
30/08/2021
33.81
 3,305,600 32.96 34.05 32.92 676,700 520,300 6.7
27/08/2021
32.96
 2,154,800 32.41 32.96 31.95 0 0 0
26/08/2021
32.41
 1,602,900 32.26 32.72 32.14 184,100 20,700 6.8
25/08/2021
32.26
 1,312,400 31.83 32.34 31.87 100,000 21,900 3.2
24/08/2021
31.83
 2,346,100 31.68 32.26 31.52 138,600 300,000 -6.6
23/08/2021
31.68
 2,413,600 31.79 32.18 31.17 702,700 46,400 26.9
20/08/2021
31.79
 5,158,100 32.72 32.88 31.09 162,900 138,700 1.0
19/08/2021
32.72
 2,447,100 32.65 32.96 32.45 143,200 1,000,200 -36.1
18/08/2021
32.65
 4,589,800 32.84 33.58 32.26 132,700 1,024,300 -37.5
17/08/2021
32.84
 4,692,000 33.81 33.81 32.72 286,600 1,342,600 -44.8
16/08/2021
33.81
 3,411,700 33.77 34.75 33.74 200,800 674,100 -20.8
13/08/2021
33.77
 4,508,000 33.04 33.77 32.57 138,500 935,300 -33.2
12/08/2021
33.04
 5,067,700 33.07 33.81 32.72 352,000 1,214,700 -36.8
11/08/2021
33.07
 6,998,200 34.51 34.67 33.04 1,005,400 313,400 30.2
10/08/2021
34.51
 2,208,400 34.67 34.67 34.28 205,500 116,200 4.0
09/08/2021
34.67
 3,896,800 34.05 34.98 33.97 226,300 307,200 -3.7
06/08/2021
34.05
 4,979,400 34.05 35.21 33.81 530,200 313,400 9.6
05/08/2021
34.05
 2,823,000 33.85 34.05 33.58 844,300 649,000 8.5
04/08/2021
33.85
 3,261,500 33.77 34.59 33.42 423,500 173,900 10.9
03/08/2021
33.77
 4,899,500 33.19 33.77 33.07 254,500 601,000 -14.9
02/08/2021
33.19
 3,912,500 33.97 33.97 33.04 420,000 380,500 1.7
30/07/2021
33.97
 5,859,500 32.65 33.97 32.49 699,700 675,800 1.1
29/07/2021
32.65
 4,241,500 32.18 32.65 31.95 700,500 1,163,300 -19.1
28/07/2021
32.18
 2,288,500 32.26 32.57 31.87 302,300 163,600 5.7
27/07/2021
32.26
 5,070,100 32.69 32.80 31.91 555,800 1,067,000 -21.4
26/07/2021
32.69
 4,290,700 30.78 32.88 30.47 395,400 10,600 15.8
23/07/2021
30.78
 3,444,500 31.09 31.83 30.78 827,200 47,500 31.5
22/07/2021
31.09
 7,222,100 29.65 31.44 29.34 70,100 555,930 -19.4
21/07/2021
29.65
 1,267,700 29.62 29.89 29.19 500 140,500 -5.3
20/07/2021
29.62
 1,197,100 29.15 29.62 28.95 22,700 27,000 -0.2
19/07/2021
29.15
 3,586,500 28.92 29.89 28.37 318,900 61,100 9.8
16/07/2021
28.92
 1,350,900 28.53 29.11 28.61 7,100 0 0.3
15/07/2021
28.53
 1,418,700 28.76 28.92 28.29 44,200 292,400 -9.1
14/07/2021
28.76
 991,500 28.80 28.88 28.06 20,500 11,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |