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)
01/08/2022
35.58
 3,005,300 33.77 35.62 33.90 1,051,800 560,700 20.3
29/07/2022
33.77
 2,819,600 33.68 34.11 33.64 1,664,600 404,800 49.3
28/07/2022
33.68
 3,000,300 32.95 34.20 33.08 118,300 0 4.6
27/07/2022
32.95
 1,358,300 31.91 32.95 31.70 99,400 1,100 3.8
26/07/2022
31.91
 1,075,900 32.00 32.60 31.91 34,900 0 1.3
25/07/2022
32.00
 1,335,100 32.47 32.65 31.91 12,600 31,200 -0.7
22/07/2022
32.47
 985,200 32.95 33.25 32.47 481,000 427,700 -0.2
21/07/2022
32.95
 1,145,900 32.60 33.34 32.91 88,900 0 3.4
20/07/2022
32.60
 1,425,500 31.91 33.12 32.17 92,100 2,800 3.4
19/07/2022
31.91
 1,745,100 32.56 32.56 31.57 153,400 24,800 4.8
18/07/2022
32.56
 1,015,800 32.91 33.29 32.35 77,300 1,300 2.9
15/07/2022
32.91
 1,718,300 32.78 34.07 32.86 241,100 26,500 8.2
14/07/2022
32.78
 2,482,200 31.91 33.55 31.57 64,300 10,400 2.0
13/07/2022
31.91
 1,057,200 32.43 32.43 31.83 18,700 16,300 0.1
12/07/2022
32.43
 1,819,800 31.22 32.43 31.09 367,600 249,700 4.4
11/07/2022
31.22
 1,696,900 31.53 31.87 30.97 502,300 328,100 6.3
08/07/2022
31.53
 2,147,700 30.62 32.09 30.84 904,100 493,800 6.3
07/07/2022
30.62
 1,212,400 30.19 30.97 29.71 627,700 1,700 22.2
06/07/2022
30.19
 1,409,900 30.58 31.05 29.84 322,800 344,300 -0.8
05/07/2022
30.58
 1,010,700 30.62 31.05 29.93 53,000 69,100 -0.6
04/07/2022
30.62
 1,076,400 31.09 32.52 30.62 240,100 74,800 6.0
01/07/2022
31.09
 1,826,800 30.88 31.48 29.97 590,500 10,500 20.9
30/06/2022
30.88
 1,789,500 32.22 32.52 30.88 420,100 132,798 10.3
29/06/2022
32.22
 1,967,100 31.74 32.22 31.09 916,600 366,400 20.3
28/06/2022
31.74
 1,567,500 31.05 32.35 31.18 521,500 310,300 7.8
27/06/2022
31.05
 1,885,700 31.05 31.66 30.66 457,800 534,700 -2.8
24/06/2022
31.05
 1,681,500 31.31 31.57 30.97 900,600 296,300 21.8
23/06/2022
31.31
 2,012,900 30.02 31.66 29.93 481,000 427,700 1.9
22/06/2022
30.02
 2,201,200 29.33 31.05 29.33 637,200 353,300 9.9
21/06/2022
29.33
 3,035,600 29.93 30.15 27.90 1,250,200 27,800 41.6
20/06/2022
29.93
 2,371,800 32.17 33.38 29.93 206,900 260,600 -1.8
17/06/2022
32.17
 2,316,600 33.64 33.64 32.00 754,900 3,000 28.0
16/06/2022
33.64
 1,894,200 33.25 34.67 33.64 571,500 500 22.3
15/06/2022
33.25
 2,449,800 34.59 34.59 32.35 857,800 63,900 30.6
14/06/2022
34.59
 2,288,300 34.42 35.23 32.78 493,200 27,000 18.7
13/06/2022
34.42
 3,287,400 37.00 37.00 34.42 151,600 73,700 3.1
10/06/2022
37.00
 1,735,000 38.04 38.04 36.92 15,900 67,700 -2.2
09/06/2022
38.04
 2,301,400 38.00 38.47 37.48 449,100 46,800 17.7
08/06/2022
38.00
 3,169,300 35.54 38.00 35.45 887,000 11,800 38.6
07/06/2022
35.54
 3,631,700 37.18 37.18 34.93 120,600 344,400 -9.2
06/06/2022
37.18
 2,392,700 38.08 38.47 37.18 352,500 221,200 5.8
03/06/2022
38.08
 2,165,000 38.81 38.99 37.91 29,500 77,800 -2.1
02/06/2022
38.81
 4,136,600 40.07 40.07 38.81 530,200 177,600 15.9
01/06/2022
40.07
 3,712,600 41.19 41.19 39.42 550,700 158,100 18.2
31/05/2022
41.19
 2,339,500 41.23 41.40 40.54 1,000,400 282,400 34.3
30/05/2022
41.23
 2,244,400 41.23 41.83 41.14 25,700 365,100 -16.2
27/05/2022
41.23
 3,442,300 40.76 42.18 40.71 53,900 254,700 -9.6
26/05/2022
40.76
 2,190,100 40.54 41.40 40.15 382,200 74,200 14.6
25/05/2022
40.54
 2,393,900 39.68 40.88 39.55 441,300 59,900 17.9
24/05/2022: Cổ tức tiền mặt tỉ lệ: 5.587%
24/05/2022
39.68
 1,535,100 38.76 39.85 37.09 154,200 269,300 -5.3
23/05/2022
38.76
 1,520,000 39.96 40.72 38.51 68,600 222,600 -7.0
20/05/2022
39.96
 2,605,300 39.87 40.81 39.57 181,600 285,900 -4.9
19/05/2022
39.87
 1,562,300 39.62 39.91 38.76 16,600 15,800 0.0
18/05/2022
39.62
 2,382,700 40.04 40.85 39.62 1,000 610,400 -28.3
17/05/2022
40.04
 3,030,300 38.08 40.38 37.40 143,800 204,600 -2.9
16/05/2022
38.08
 1,933,500 37.32 39.53 37.49 554,900 1,300 24.7
13/05/2022
37.32
 3,350,800 39.62 40.04 36.85 571,600 349,100 9.5
12/05/2022
39.62
 2,951,900 42.26 42.26 39.62 197,000 41,200 7.6
11/05/2022
42.26
 2,965,200 41.58 43.02 40.47 904,100 493,800 20.0
10/05/2022
41.58
 2,726,500 39.23 41.75 37.06 1,319,400 44,100 62.2
09/05/2022
39.23
 2,988,200 42.17 42.17 39.23 705,900 174,600 24.5
06/05/2022
42.17
 5,497,100 40.94 42.17 40.13 2,923,700 266,500 131.5
05/05/2022
40.94
 5,512,800 40.77 41.58 40.38 3,280,400 56,000 155.1
04/05/2022
40.77
 3,486,600 40.21 41.32 39.79 1,093,900 133,000 45.6
29/04/2022
40.21
 6,955,100 39.23 41.28 38.76 3,370,500 25,300 158.2
28/04/2022
39.23
 4,242,500 39.45 39.62 38.93 1,810,300 233,300 72.7
27/04/2022
39.45
 2,589,800 38.42 39.96 37.23 253,400 258,400 -0.2
26/04/2022
38.42
 5,852,600 35.91 38.42 33.48 660,000 0 27.7
25/04/2022
35.91
 3,615,600 38.59 39.45 35.91 339,300 0 14.5
22/04/2022
38.59
 7,001,400 39.23 40.47 36.51 1,185,200 189,600 45.7
21/04/2022
39.23
 7,785,400 42.17 42.17 39.23 1,164,700 115,200 48.6
20/04/2022
42.17
 1,828,700 43.11 43.45 42.17 146,500 2,400 7.3
19/04/2022
43.11
 2,772,400 43.28 44.47 42.85 843,600 0 43.5
18/04/2022
43.28
 4,215,900 43.96 43.96 41.75 791,700 34,200 38.1
15/04/2022
43.96
 1,829,600 44.98 45.75 43.88 9,900 54,800 -2.3
14/04/2022
44.98
 2,327,400 45.75 46.18 44.81 450,500 1,143,500 -36.6
13/04/2022
45.75
 2,760,200 43.71 45.84 43.62 122,600 17,600 5.5
12/04/2022
43.71
 2,592,500 45.84 46.43 43.71 3,000 155,000 -8.1
08/04/2022
45.84
 2,422,000 45.84 46.69 45.58 122,800 53,400 3.8
07/04/2022
45.84
 4,017,800 47.03 47.71 45.84 101,200 171,200 -3.8
06/04/2022
47.03
 4,394,500 47.71 48.14 46.52 34,200 660,800 -34.9
05/04/2022
47.71
 4,017,100 47.71 48.82 46.94 218,900 169,000 2.9
04/04/2022
47.71
 4,935,600 48.82 49.33 47.71 166,700 1,325,900 -65.8
01/04/2022
48.82
 2,990,900 48.05 48.82 47.45 206,700 21,300 10.5
31/03/2022
48.05
 3,397,000 48.05 48.73 48.05 258,400 44,200 12.1
30/03/2022
48.05
 7,831,600 50.01 50.52 47.62 83,800 47,000 2.1
29/03/2022
50.01
 3,681,100 49.58 50.86 49.33 182,000 1,400 10.7
28/03/2022
49.58
 10,704,900 51.88 51.88 48.99 522,100 78,700 25.9
25/03/2022
51.88
 2,839,800 51.80 52.14 51.29 300,300 30,700 16.3
24/03/2022
51.80
 7,560,900 50.69 52.31 50.18 546,200 32,700 30.9
23/03/2022
50.69
 6,539,300 50.27 51.88 49.84 28,200 36,200 -0.5
22/03/2022
50.27
 7,823,300 50.69 51.80 50.18 242,700 221,100 1.3
21/03/2022
50.69
 12,524,500 47.54 50.69 47.79 312,100 32,400 16.4
18/03/2022
47.54
 3,378,600 47.79 48.05 47.37 99,400 0 5.6
17/03/2022
47.79
 9,211,700 46.43 48.14 46.52 626,600 300 35.0
16/03/2022
46.43
 2,902,900 46.01 46.77 46.09 166,500 500 9.1
15/03/2022
46.01
 1,989,900 45.66 46.26 45.41 378,500 1,000 20.3
14/03/2022
45.66
 3,895,600 45.24 46.26 44.47 62,600 9,000 2.9
11/03/2022
45.24
 2,734,800 46.18 46.18 44.73 600 431,300 -23.0
10/03/2022
46.18
 4,015,800 45.75 47.11 45.84 1,525,200 820,900 38.6

Chính sách bảo mật | Điều khoản sử dụng |