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)
09/03/2022
45.75
 5,590,500 45.58 45.92 43.53 52,000 615,546 -29.6
08/03/2022
45.58
 6,878,200 46.77 46.77 45.41 2,200 181,800 -9.7
07/03/2022
46.77
 8,675,700 47.88 47.88 46.18 330,500 3,184,400 -156.1
04/03/2022
47.88
 5,904,400 48.39 48.56 47.71 249,900 2,014,600 -99.7
03/03/2022
48.39
 4,264,400 47.54 48.73 47.45 1,016,200 140,900 49.6
02/03/2022
47.54
 7,036,300 48.14 48.73 47.45 1,380,300 2,382,600 -56.0
01/03/2022
48.14
 10,507,300 46.18 48.82 46.09 1,444,400 319,400 62.7
28/02/2022
46.18
 3,877,700 45.75 46.77 45.49 1,087,400 22,500 57.7
25/02/2022
45.75
 3,139,200 44.64 46.43 44.90 998,600 33,000 51.5
24/02/2022
44.64
 4,977,500 46.69 46.69 43.71 226,900 575,400 -18.4
23/02/2022
46.69
 2,459,200 46.01 47.11 45.75 249,000 0 13.6
22/02/2022
46.01
 3,865,600 47.11 47.11 44.73 300 246,200 -13.6
21/02/2022
47.11
 3,490,200 47.03 48.05 46.69 327,400 25,400 16.8
18/02/2022
47.03
 2,479,000 46.69 47.20 45.92 197,800 7,000 10.4
17/02/2022
46.69
 3,328,600 46.60 46.69 45.75 109,000 115,900 -0.5
16/02/2022
46.60
 3,567,500 45.92 47.62 46.01 4,100 72,000 -3.7
15/02/2022
45.92
 2,867,300 44.56 45.92 44.30 403,100 20,700 20.4
14/02/2022
44.56
 2,998,000 45.32 45.58 44.05 163,300 72,400 4.7
11/02/2022
45.32
 2,041,300 46.01 46.01 45.07 164,600 48,100 6.2
10/02/2022
46.01
 2,613,600 45.92 46.01 44.73 553,700 245,300 16.5
09/02/2022
45.92
 4,684,700 43.28 45.92 42.94 714,700 2,300 37.4
08/02/2022
43.28
 3,446,100 42.60 43.71 41.83 491,700 90,300 20.1
07/02/2022
42.60
 2,369,800 42.60 43.11 42.43 48,800 690,000 -32.1
28/01/2022
42.60
 3,336,500 42.60 42.77 41.36 524,800 57,300 22.8
27/01/2022
42.60
 1,949,300 43.45 43.45 41.92 0 83,700 -4.1
26/01/2022
43.45
 4,583,000 44.30 44.30 42.68 879,100 416,700 22.3
25/01/2022
44.30
 5,280,800 41.92 44.30 39.62 1,751,100 66,900 83.0
24/01/2022
41.92
 5,669,800 45.07 45.07 41.92 1,200 214,900 -10.8
21/01/2022
45.07
 3,923,900 45.84 46.09 43.96 6,100 1,191,600 -62.7
20/01/2022
45.84
 5,528,800 44.05 46.43 43.96 103,400 2,254,500 -113.1
19/01/2022
44.05
 6,911,200 41.75 44.64 41.75 1,502,300 1,692,900 -11.2
18/01/2022
41.75
 6,156,400 46.77 46.77 41.75 709,000 91,500 31.5
17/01/2022
46.77
 2,038,300 48.14 48.82 46.09 104,000 433,369 -17.8
14/01/2022
48.14
 3,231,700 46.86 49.33 45.24 331,700 242,100 4.6
13/01/2022
46.86
 5,894,700 48.99 49.41 45.66 432,100 405,000 1.4
12/01/2022
48.99
 16,247,600 50.35 50.35 46.86 1,045,300 651,400 22.6
11/01/2022
50.35
 6,890,300 51.71 53.08 50.27 140,700 417,100 -16.7
10/01/2022
51.71
 9,584,600 55.46 55.46 51.71 2,400 146,900 -7.9
07/01/2022
55.46
 6,372,200 54.95 56.23 54.53 102,300 333,800 -15.0
06/01/2022
54.95
 5,394,100 55.38 56.40 54.18 6,700 417,900 -26.5
05/01/2022
55.38
 7,071,000 54.70 57.08 54.78 45,000 12,900 2.1
04/01/2022
54.70
 6,448,100 54.70 55.80 53.67 17,400 137,100 -7.7
31/12/2021
54.70
 3,188,300 53.25 54.70 52.05 20,200 33,100 -0.8
30/12/2021
53.25
 4,106,500 53.93 54.53 52.40 115,000 378,400 -16.4
29/12/2021
53.93
 5,620,800 53.67 55.21 53.25 276,600 1,500 17.5
28/12/2021
53.67
 4,098,600 53.08 54.10 52.82 13,500 40,500 -1.7
27/12/2021
53.08
 6,239,100 51.71 53.08 49.84 374,300 10,300 21.6
24/12/2021
51.71
 3,486,900 51.63 53.16 51.46 511,700 5,900 31.0
23/12/2021
51.63
 9,654,600 54.27 54.44 50.52 111,300 450,000 -21.1
22/12/2021
54.27
 7,525,500 55.55 57.00 54.27 46,200 744,300 -46.0
21/12/2021
55.55
 6,608,200 53.25 55.80 52.48 292,900 687,800 -25.5
20/12/2021
53.25
 7,784,300 55.21 55.38 52.65 600 700 -0.0
17/12/2021
55.21
 6,049,600 55.46 57.42 54.53 10,200 6,500 0.2
16/12/2021
55.46
 9,945,400 51.97 55.55 51.46 214,400 688,000 -30.5
15/12/2021
51.97
 6,210,800 51.20 53.16 50.27 104,200 941,800 -51.3
14/12/2021
51.20
 6,302,000 50.95 52.31 50.44 201,000 617,700 -25.1
13/12/2021
50.95
 13,565,100 47.62 50.95 47.79 0 1,169,600 -68.7
10/12/2021
47.62
 4,722,100 46.86 47.97 46.69 10,000 3,000 0.4
09/12/2021
46.86
 3,288,500 46.09 46.94 45.66 116,000 308,200 -10.4
08/12/2021
46.09
 3,803,300 46.60 47.62 45.58 41,400 293,500 -13.8
07/12/2021
46.60
 7,883,800 45.07 46.86 43.71 1,080,200 1,223,900 -7.5
06/12/2021
45.07
 6,771,000 48.39 48.56 45.07 2,200 432,700 -23.6
03/12/2021
48.39
 5,525,100 48.90 50.69 48.39 0 1,009,100 -58.5
02/12/2021
48.90
 7,887,800 47.03 49.58 46.77 88,400 1,100,700 -58.1
01/12/2021
47.03
 2,942,400 47.54 48.31 46.43 2,500 818,100 -45.2
30/11/2021
47.54
 3,567,400 46.52 48.14 46.26 2,600 60,900 -3.2
29/11/2021
46.52
 2,847,300 47.20 48.39 45.58 6,000 50,100 -2.2
26/11/2021
47.20
 5,162,100 48.56 49.75 46.43 2,000 2,394,100 -133.8
25/11/2021
48.56
 3,322,000 46.86 49.41 46.69 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
46.86
 3,418,800 44.99 47.11 45.32 180,700 614,100 -23.3
23/11/2021
44.99
 5,378,000 44.08 44.99 42.40 311,300 280,600 1.6
22/11/2021
44.08
 8,168,500 47.36 47.36 44.08 1,535,400 878,800 38.4
19/11/2021
47.36
 6,858,000 50.33 50.79 46.82 41,000 276,000 -15.1
18/11/2021
50.33
 3,906,700 49.11 50.79 49.11 105,800 371,900 -17.6
17/11/2021
49.11
 4,339,300 48.58 49.95 48.27 299,300 1,110,000 -52.1
16/11/2021
48.58
 10,602,300 50.71 50.71 48.27 471,500 2,095,800 -104.4
15/11/2021
50.71
 8,746,600 51.86 53.15 48.35 258,000 1,315,300 -71.3
12/11/2021
51.86
 5,346,700 49.88 51.86 49.80 78,000 455,900 -25.0
11/11/2021
49.88
 7,545,400 46.67 49.88 47.28 218,000 476,100 -16.9
10/11/2021
46.67
 4,841,000 46.82 47.66 45.99 36,900 1,237,472 -73.7
09/11/2021
46.82
 5,162,000 46.37 47.66 46.37 1,000 671,600 -41.4
08/11/2021
46.37
 4,919,500 44.77 46.82 44.08 0 500,900 -29.8
05/11/2021
44.77
 6,524,200 45.83 46.29 44.61 1,001,900 691,900 18.2
04/11/2021
45.83
 6,550,000 44.16 46.90 43.85 350,800 419,100 -1.7
03/11/2021
44.16
 10,590,800 47.43 50.26 44.16 246,700 610,200 -22.6
02/11/2021
47.43
 7,195,500 44.38 47.43 44.46 361,700 2,673,100 -142.6
01/11/2021
44.38
 7,326,000 44.23 46.06 43.24 50,900 2,809,800 -163.9
29/10/2021
44.23
 7,832,400 45.53 46.98 44.23 113,300 2,048,887 -116.6
28/10/2021
45.53
 5,318,500 43.09 45.76 43.24 139,200 2,316,000 -125.6
27/10/2021
43.09
 6,463,800 41.72 43.32 42.25 10,500 3,199,500 -178.3
26/10/2021
41.72
 5,184,000 41.18 41.87 40.65 83,300 1,713,400 -88.5
25/10/2021
41.18
 5,353,200 41.33 43.32 40.88 23,900 2,130,600 -116.4
22/10/2021
41.33
 5,733,300 38.89 41.33 38.82 185,300 2,360,000 -113.7
21/10/2021
38.89
 7,094,300 38.66 40.42 38.74 263,900 2,185,600 -99.1
20/10/2021
38.66
 7,166,300 37.37 39.50 37.37 78,800 4,710,700 -235.4
19/10/2021
37.37
 4,030,300 37.71 37.71 36.91 218,200 1,434,500 -59.6
18/10/2021
37.71
 6,302,300 35.61 38.02 35.88 789,000 1,202,700 -20.7
15/10/2021
35.61
 3,439,400 35.61 36.15 35.31 534,100 552,800 -0.9
14/10/2021
35.61
 6,194,000 33.94 36.07 34.32 402,300 942,500 -25.3
13/10/2021
33.94
 3,361,000 33.10 34.24 33.17 90,500 102,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |