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)
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
09/04/2021
26.77
 973,800 26.73 26.77 26.57 213,300 432,400 -7.6
08/04/2021
26.73
 898,800 26.88 26.88 26.50 70,000 438,400 -12.8
07/04/2021
26.88
 1,031,200 26.88 26.88 26.57 400,500 246,900 5.4
06/04/2021
26.88
 602,600 27.11 27.11 26.65 1,900 101,700 -3.5
05/04/2021
27.11
 1,297,400 27.27 27.34 26.73 1,000 100,100 -3.5
02/04/2021
27.27
 859,800 27.19 27.42 26.96 23,900 156,000 -4.7
01/04/2021
27.19
 1,372,600 26.88 27.27 26.80 12,500 267,700 -9.0
31/03/2021
26.88
 822,800 26.73 26.88 26.50 67,400 83,100 -0.5
30/03/2021
26.73
 887,900 26.73 26.88 26.42 396,300 231,300 5.7
29/03/2021
26.73
 1,264,900 26.19 26.73 25.96 48,500 144,000 -3.3
26/03/2021
26.19
 1,344,100 26.34 26.38 25.35 560,000 324,100 7.8
25/03/2021
26.34
 1,059,600 26.19 26.50 26.11 400 202,500 -6.9
24/03/2021
26.19
 1,037,300 26.80 26.80 26.11 0 1,200 -0.0
23/03/2021
26.80
 786,200 27.27 27.27 26.77 13,100 88,500 -2.6
22/03/2021
27.27
 1,084,800 27.30 27.50 27.07 19,700 111,200 -3.3
19/03/2021
27.30
 1,185,300 26.23 27.57 26.38 10,220 36,460 -9.2
18/03/2021
26.23
 1,786,200 26.77 27.07 26.23 0 115,000 -4.0
17/03/2021
26.77
 998,400 27.19 27.19 26.73 100 133,800 -4.7
16/03/2021
27.19
 670,700 27.38 27.57 26.92 0 2,400 -0.1
15/03/2021
27.38
 831,500 27.73 27.73 27.38 1,800 58,700 -2.0
12/03/2021
27.73
 1,908,700 27.27 28.07 26.88 8,300 68,100 -2.1
11/03/2021
27.27
 953,700 26.73 27.42 26.92 53,300 61,900 -0.3
10/03/2021
26.73
 1,844,500 26.77 27.04 26.11 50,900 212,600 -5.6
09/03/2021
26.77
 1,593,500 27.34 27.34 26.57 11,300 906,200 -31.3
08/03/2021
27.34
 1,718,100 27.27 27.57 27.11 27,000 634,300 -21.5
05/03/2021
27.27
 1,474,500 27.46 27.65 26.96 12,100 348,100 -11.9
04/03/2021
27.46
 1,799,100 27.80 27.96 26.50 6,400 343,800 -12.0
03/03/2021
27.80
 1,847,900 27.57 27.96 27.42 399,200 272,700 4.6
02/03/2021
27.57
 2,108,800 28.34 28.57 27.34 32,300 69,100 -1.3
01/03/2021
28.34
 2,109,300 27.80 28.34 27.42 325,400 547,700 -8.0
26/02/2021
27.80
 1,644,700 27.92 28.15 26.11 444,600 538,600 -3.4
25/02/2021
27.92
 1,962,000 27.46 28.23 27.53 12,900 563,200 -19.9
24/02/2021
27.46
 2,222,900 27.73 28.42 27.11 13,200 461,600 -16.2
23/02/2021
27.73
 1,926,300 27.61 27.92 27.50 26,300 93,600 -2.4
22/02/2021
27.61
 1,853,100 28.15 28.15 27.61 26,500 547,000 -18.8
19/02/2021
28.15
 1,838,000 28.42 28.42 27.88 19,200 114,200 -3.5

Chính sách bảo mật | Điều khoản sử dụng |