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)
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
13/07/2021
28.80
 1,680,700 28.76 28.80 28.37 400,000 31,700 13.5
12/07/2021
28.76
 2,402,500 29.54 29.54 27.87 440,100 79,100 13.2
09/07/2021
29.54
 1,780,100 29.42 29.54 28.61 524,800 127,500 14.9
08/07/2021
29.42
 1,769,000 28.99 29.69 28.92 555,300 118,900 15.3
07/07/2021
28.99
 2,745,800 29.38 29.54 28.49 73,200 453,700 -14.1
06/07/2021
29.38
 2,826,800 30.20 30.43 29.38 20,200 195,200 -6.8
05/07/2021
30.20
 1,937,100 30.63 30.63 29.93 44,500 105,000 -2.1
02/07/2021
30.63
 1,779,100 30.63 31.01 30.39 375,600 1,200 14.8
01/07/2021
30.63
 2,355,500 30.32 30.70 30.32 35,600 55,100 -0.8
30/06/2021
30.32
 1,958,000 30.16 30.94 30.32 146,600 56,700 3.5
29/06/2021
30.16
 1,790,600 29.69 30.24 29.69 145,600 10,000 5.2
28/06/2021
29.69
 2,506,500 29.93 30.00 29.54 13,600 300 0.5
25/06/2021
29.93
 1,478,700 30.00 30.08 29.77 0 9,000 -0.3
24/06/2021
30.00
 1,695,500 30.00 30.35 29.69 194,100 2,000 7.4
23/06/2021
30.00
 3,345,000 30.63 30.63 29.77 153,700 159,400 -0.2
22/06/2021
30.63
 1,752,900 30.90 31.25 30.63 600 61,000 -2.4
21/06/2021
30.90
 2,852,700 31.01 31.56 30.86 4,600 13,000 -0.3
18/06/2021
31.01
 4,832,900 30.12 31.05 30.24 6,100 150,300 -5.7
17/06/2021
30.12
 1,938,400 30.12 30.70 29.54 22,000 400 0.8
16/06/2021
30.12
 2,029,300 30.51 30.67 30.08 158,300 3,500 6.0
15/06/2021
30.51
 2,268,000 30.24 30.70 29.97 554,000 6,800 21.2
14/06/2021
30.24
 3,142,200 30.35 30.70 29.93 311,900 95,400 8.4
11/06/2021
30.35
 2,307,700 29.93 30.67 29.85 303,200 19,600 11.0
10/06/2021
29.93
 2,676,400 29.69 30.00 29.46 17,800 26,300 -0.3
09/06/2021
29.69
 3,984,600 29.15 29.69 28.45 256,700 142,600 4.4
08/06/2021
29.15
 4,516,000 30.00 30.70 29.11 836,300 51,300 30.1
07/06/2021
30.00
 3,594,500 31.25 31.25 29.54 42,400 64,600 -0.9
04/06/2021
31.25
 3,991,200 31.87 32.34 31.09 54,200 114,300 -2.5
03/06/2021
31.87
 3,064,500 31.87 32.26 31.40 90,800 372,300 -11.5
02/06/2021
31.87
 3,685,400 31.83 32.26 31.09 367,500 280,400 3.6
01/06/2021
31.83
 5,745,100 30.32 32.41 30.35 459,400 213,900 9.9
31/05/2021
30.32
 4,226,200 29.69 30.39 29.38 407,400 700,300 -11.7
28/05/2021
29.69
 3,421,100 29.62 29.93 29.38 336,200 0 12.8
27/05/2021
29.62
 5,012,900 30.04 30.70 29.58 3,000 50,000 -1.9
26/05/2021
30.04
 2,388,600 30.00 30.51 29.46 110,000 254,100 -5.6
25/05/2021
30.00
 4,273,300 29.54 30.24 29.65 20,700 4,300 0.6
24/05/2021
29.54
 12,463,900 28.80 29.89 28.92 972,100 500,000 17.6
21/05/2021
28.80
 2,803,800 28.68 29.11 28.45 981,200 540,900 16.3
20/05/2021
28.68
 1,687,600 28.76 29.30 28.64 523,800 73,500 16.7
19/05/2021
28.76
 2,712,100 27.98 28.76 27.36 558,400 602,700 -1.7
18/05/2021: Cổ tức tiền mặt tỉ lệ: 4.38%
18/05/2021
27.98
 3,139,700 28.22 28.72 27.98 707,100 611,000 3.5
17/05/2021
28.23
 4,671,200 29.30 29.30 28.19 705,500 1,289,600 -21.8
14/05/2021
29.30
 2,585,600 29.57 30.03 29.26 60,900 99,300 -1.5
13/05/2021
29.57
 1,709,400 30.45 30.49 29.57 43,400 138,500 -3.7
12/05/2021
30.45
 1,850,500 29.57 30.65 29.72 221,000 100 8.7
11/05/2021
29.57
 4,445,500 29.88 30.95 29.34 12,000 820,444 -32.2
10/05/2021
29.88
 1,723,600 29.80 30.18 29.42 5,100 33,800 -1.1
07/05/2021
29.80
 2,730,800 29.49 29.95 28.80 200,000 10,100 7.3
06/05/2021
29.49
 3,148,900 29.49 30.18 28.88 218,300 492,500 -10.6
05/05/2021
29.49
 1,960,100 29.57 29.88 29.26 280,500 272,100 0.3
04/05/2021
29.57
 4,200,000 27.88 29.65 27.50 273,500 765,000 -18.7
29/04/2021
27.88
 7,180,400 27.11 28.30 27.11 234,900 407,700 -6.3
28/04/2021
27.11
 1,280,500 26.88 27.27 26.54 0 0 0
27/04/2021
26.88
 1,124,100 26.88 26.88 26.38 57,000 369,300 -10.8
26/04/2021
26.88
 2,089,500 26.84 27.19 26.73 256,800 66,200 6.7
23/04/2021
26.84
 1,612,100 26.19 27.04 25.65 212,500 80,100 4.6
22/04/2021
26.19
 1,334,100 26.65 26.80 26.11 240,000 366,355 -5.1
20/04/2021
26.65
 1,554,800 26.50 26.88 26.11 445,900 833,800 -13.4
19/04/2021
26.50
 1,815,900 26.27 27.11 26.15 300,600 892,700 -20.5
16/04/2021
26.27
 2,064,500 26.61 26.65 25.81 403,400 706,600 -10.5
15/04/2021
26.61
 2,268,100 27.15 27.19 26.50 4,500 734,500 -25.4
14/04/2021
27.15
 1,390,900 27.11 27.27 26.77 1,100 426,373 -15.0
13/04/2021
27.11
 953,100 27.80 28.03 27.11 34,900 252,800 -7.7
12/04/2021
27.80
 3,482,800 26.77 28.19 26.88 94,900 307,100 -7.4

Chính sách bảo mật | Điều khoản sử dụng |