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) 		-2.80 -9.08% 63,985,700 -8,590,100 -257.7
28.05
31.20
29
2 tháng
(2025-12-01) 		-7.60 -21.32% 97,940,200 -13,757,400 -422.2
28.05
36.10
29
3 tháng
(2025-10-30) 		-11.85 -29.70% 142,907,000 -16,234,800 -510.0
28.05
39.90
29
6 tháng
(2025-08-01) 		-8.79 -23.85% 388,968,100 -26,298,809 -894.8
28.05
43.07
29
12 tháng
(2025-02-03) 		-3.60 -11.38% 808,824,400 -4,310,981 -620.3
23.47
43.07
29
24 tháng
(2024-02-15) 		-7.13 -20.27% 1,357,260,900 -13,973,481 -858.6
23.47
43.07
29
36 tháng
(2023-02-13) 		5.13 22.36% 1,987,050,900 -20,682,818 -994.2
20.26
43.07
29
60 tháng
(2021-02-23) 		0.32 1.17% 3,591,550,300 -21,963,552 -2,074.5
15.52
56.62
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
45.94
 3,923,900 46.72 46.98 44.81 6,100 1,191,600 -62.7
20/01/2022
46.72
 5,528,800 44.89 47.33 44.81 103,400 2,254,500 -113.1
19/01/2022
44.89
 6,911,200 42.55 45.50 42.55 1,502,300 1,692,900 -11.2
18/01/2022
42.55
 6,156,400 47.67 47.67 42.55 709,000 91,500 31.5
17/01/2022
47.67
 2,038,300 49.06 49.76 46.98 104,000 433,369 -17.8
14/01/2022
49.06
 3,231,700 47.76 50.28 46.11 331,700 242,100 4.6
13/01/2022
47.76
 5,894,700 49.93 50.37 46.54 432,100 405,000 1.4
12/01/2022
49.93
 16,247,600 51.32 51.32 47.76 1,045,300 651,400 22.6
11/01/2022
51.32
 6,890,300 52.71 54.10 51.23 140,700 417,100 -16.7
10/01/2022
52.71
 9,584,600 56.53 56.53 52.71 2,400 146,900 -7.9
07/01/2022
56.53
 6,372,200 56.01 57.31 55.58 102,300 333,800 -15.0
06/01/2022
56.01
 5,394,100 56.44 57.49 55.23 6,700 417,900 -26.5
05/01/2022
56.44
 7,071,000 55.75 58.18 55.84 45,000 12,900 2.1
04/01/2022
55.75
 6,448,100 55.75 56.88 54.71 17,400 137,100 -7.7
31/12/2021
55.75
 3,188,300 54.27 55.75 53.06 20,200 33,100 -0.8
30/12/2021
54.27
 4,106,500 54.97 55.58 53.40 115,000 378,400 -16.4
29/12/2021
54.97
 5,620,800 54.71 56.27 54.27 276,600 1,500 17.5
28/12/2021
54.71
 4,098,600 54.10 55.14 53.84 13,500 40,500 -1.7
27/12/2021
54.10
 6,239,100 52.71 54.10 50.80 374,300 10,300 21.6
24/12/2021
52.71
 3,486,900 52.62 54.19 52.45 511,700 5,900 31.0
23/12/2021
52.62
 9,654,600 55.32 55.49 51.49 111,300 450,000 -21.1
22/12/2021
55.32
 7,525,500 56.62 58.09 55.32 46,200 744,300 -46.0
21/12/2021
56.62
 6,608,200 54.27 56.88 53.49 292,900 687,800 -25.5
20/12/2021
54.27
 7,784,300 56.27 56.44 53.67 600 700 -0.0
17/12/2021
56.27
 6,049,600 56.53 58.53 55.58 10,200 6,500 0.2
16/12/2021
56.53
 9,945,400 52.97 56.62 52.45 214,400 688,000 -30.5
15/12/2021
52.97
 6,210,800 52.19 54.19 51.23 104,200 941,800 -51.3
14/12/2021
52.19
 6,302,000 51.93 53.32 51.41 201,000 617,700 -25.1
13/12/2021
51.93
 13,565,100 48.54 51.93 48.72 0 1,169,600 -68.7
10/12/2021
48.54
 4,722,100 47.76 48.89 47.59 10,000 3,000 0.4
09/12/2021
47.76
 3,288,500 46.98 47.85 46.54 116,000 308,200 -10.4
08/12/2021
46.98
 3,803,300 47.50 48.54 46.46 41,400 293,500 -13.8
07/12/2021
47.50
 7,883,800 45.94 47.76 44.55 1,080,200 1,223,900 -7.5
06/12/2021
45.94
 6,771,000 49.32 49.50 45.94 2,200 432,700 -23.6
03/12/2021
49.32
 5,525,100 49.84 51.67 49.32 0 1,009,100 -58.5
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

Chính sách bảo mật | Điều khoản sử dụng |