CTCP Đầu tư Nam Long (nlg)

27.05
0
(0%)
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
(2026-05-20) 		1.88 7.49% 41,618,500 2,551,829 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.96 -3.43% 81,078,600 -3,536,762 0
24.77
28.01
27.05
3 tháng
(2026-03-23) 		1.15 4.44% 156,860,000 -7,872,796 -123.1
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.98 -15.56% 351,822,700 -28,132,396 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-24) 		-6.21 -18.68% 764,024,000 -28,037,605 -699.3
23.74
42.25
27.05
24 tháng
(2024-07-01) 		-10.04 -27.06% 1,316,530,800 -38,811,920 -1,592.9
23.02
42.25
27.05
36 tháng
(2023-07-05) 		-2.47 -8.36% 2,053,347,300 -23,676,111 -938.9
23.02
42.25
27.05
60 tháng
(2021-07-15) 		-0.94 -3.35% 3,638,130,600 -33,117,936 -2,234.8
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
31.23
 2,346,100 31.08 31.65 30.92 138,600 300,000 -6.6
23/08/2021
31.08
 2,413,600 31.19 31.57 30.58 702,700 46,400 26.9
20/08/2021
31.19
 5,158,100 32.11 32.26 30.50 162,900 138,700 1.0
19/08/2021
32.11
 2,447,100 32.03 32.34 31.84 143,200 1,000,200 -36.1
18/08/2021
32.03
 4,589,800 32.22 32.95 31.65 132,700 1,024,300 -37.5
17/08/2021
32.22
 4,692,000 33.17 33.17 32.11 286,600 1,342,600 -44.8
16/08/2021
33.17
 3,411,700 33.14 34.09 33.10 200,800 674,100 -20.8
13/08/2021
33.14
 4,508,000 32.41 33.14 31.95 138,500 935,300 -33.2
12/08/2021
32.41
 5,067,700 32.45 33.17 32.11 352,000 1,214,700 -36.8
11/08/2021
32.45
 6,998,200 33.86 34.01 32.41 1,005,400 313,400 30.2
10/08/2021
33.86
 2,208,400 34.01 34.01 33.63 205,500 116,200 4.0
09/08/2021
34.01
 3,896,800 33.40 34.32 33.33 226,300 307,200 -3.7
06/08/2021
33.40
 4,979,400 33.40 34.55 33.17 530,200 313,400 9.6
05/08/2021
33.40
 2,823,000 33.21 33.40 32.95 844,300 649,000 8.5
04/08/2021
33.21
 3,261,500 33.14 33.94 32.79 423,500 173,900 10.9
03/08/2021
33.14
 4,899,500 32.56 33.14 32.45 254,500 601,000 -14.9
02/08/2021
32.56
 3,912,500 33.33 33.33 32.41 420,000 380,500 1.7
30/07/2021
33.33
 5,859,500 32.03 33.33 31.88 699,700 675,800 1.1
29/07/2021
32.03
 4,241,500 31.57 32.03 31.34 700,500 1,163,300 -19.1
28/07/2021
31.57
 2,288,500 31.65 31.95 31.27 302,300 163,600 5.7
27/07/2021
31.65
 5,070,100 32.07 32.18 31.31 555,800 1,067,000 -21.4
26/07/2021
32.07
 4,290,700 30.20 32.26 29.89 395,400 10,600 15.8
23/07/2021
30.20
 3,444,500 30.50 31.23 30.20 827,200 47,500 31.5
22/07/2021
30.50
 7,222,100 29.09 30.85 28.79 70,100 555,930 -19.4
21/07/2021
29.09
 1,267,700 29.06 29.32 28.64 500 140,500 -5.3
20/07/2021
29.06
 1,197,100 28.60 29.06 28.41 22,700 27,000 -0.2
19/07/2021
28.60
 3,586,500 28.37 29.32 27.84 318,900 61,100 9.8
16/07/2021
28.37
 1,350,900 27.99 28.56 28.06 7,100 0 0.3
15/07/2021
27.99
 1,418,700 28.22 28.37 27.76 44,200 292,400 -9.1
14/07/2021
28.22
 991,500 28.26 28.33 27.53 20,500 11,900 0.3
13/07/2021
28.26
 1,680,700 28.22 28.26 27.84 400,000 31,700 13.5
12/07/2021
28.22
 2,402,500 28.98 28.98 27.34 440,100 79,100 13.2
09/07/2021
28.98
 1,780,100 28.87 28.98 28.06 524,800 127,500 14.9
08/07/2021
28.87
 1,769,000 28.45 29.13 28.37 555,300 118,900 15.3
07/07/2021
28.45
 2,745,800 28.83 28.98 27.95 73,200 453,700 -14.1
06/07/2021
28.83
 2,826,800 29.63 29.86 28.83 20,200 195,200 -6.8
05/07/2021
29.63
 1,937,100 30.05 30.05 29.36 44,500 105,000 -2.1
02/07/2021
30.05
 1,779,100 30.05 30.43 29.82 375,600 1,200 14.8
01/07/2021
30.05
 2,355,500 29.74 30.12 29.74 35,600 55,100 -0.8
30/06/2021
29.74
 1,958,000 29.59 30.35 29.74 146,600 56,700 3.5
29/06/2021
29.59
 1,790,600 29.13 29.67 29.13 145,600 10,000 5.2
28/06/2021
29.13
 2,506,500 29.36 29.44 28.98 13,600 300 0.5
25/06/2021
29.36
 1,478,700 29.44 29.51 29.21 0 9,000 -0.3
24/06/2021
29.44
 1,695,500 29.44 29.78 29.13 194,100 2,000 7.4
23/06/2021
29.44
 3,345,000 30.05 30.05 29.21 153,700 159,400 -0.2
22/06/2021
30.05
 1,752,900 30.31 30.66 30.05 600 61,000 -2.4
21/06/2021
30.31
 2,852,700 30.43 30.96 30.28 4,600 13,000 -0.3
18/06/2021
30.43
 4,832,900 29.55 30.47 29.67 6,100 150,300 -5.7
17/06/2021
29.55
 1,938,400 29.55 30.12 28.98 22,000 400 0.8
16/06/2021
29.55
 2,029,300 29.93 30.09 29.51 158,300 3,500 6.0
15/06/2021
29.93
 2,268,000 29.67 30.12 29.40 554,000 6,800 21.2
14/06/2021
29.67
 3,142,200 29.78 30.12 29.36 311,900 95,400 8.4
11/06/2021
29.78
 2,307,700 29.36 30.09 29.28 303,200 19,600 11.0
10/06/2021
29.36
 2,676,400 29.13 29.44 28.90 17,800 26,300 -0.3
09/06/2021
29.13
 3,984,600 28.60 29.13 27.91 256,700 142,600 4.4
08/06/2021
28.60
 4,516,000 29.44 30.12 28.56 836,300 51,300 30.1
07/06/2021
29.44
 3,594,500 30.66 30.66 28.98 42,400 64,600 -0.9
04/06/2021
30.66
 3,991,200 31.27 31.72 30.50 54,200 114,300 -2.5
03/06/2021
31.27
 3,064,500 31.27 31.65 30.81 90,800 372,300 -11.5
02/06/2021
31.27
 3,685,400 31.23 31.65 30.50 367,500 280,400 3.6
01/06/2021
31.23
 5,745,100 29.74 31.80 29.78 459,400 213,900 9.9
31/05/2021
29.74
 4,226,200 29.13 29.82 28.83 407,400 700,300 -11.7
28/05/2021
29.13
 3,421,100 29.06 29.36 28.83 336,200 0 12.8
27/05/2021
29.06
 5,012,900 29.48 30.12 29.02 3,000 50,000 -1.9
26/05/2021
29.48
 2,388,600 29.44 29.93 28.90 110,000 254,100 -5.6
25/05/2021
29.44
 4,273,300 28.98 29.67 29.09 20,700 4,300 0.6
24/05/2021
28.98
 12,463,900 28.26 29.32 28.37 972,100 500,000 17.6
21/05/2021
28.26
 2,803,800 28.14 28.56 27.91 981,200 540,900 16.3
20/05/2021
28.14
 1,687,600 28.22 28.75 28.10 523,800 73,500 16.7
19/05/2021
28.22
 2,712,100 27.45 28.22 26.84 558,400 602,700 -1.7
18/05/2021: Cổ tức tiền mặt tỉ lệ: 4.38%
18/05/2021
27.45
 3,139,700 27.69 28.18 27.45 707,100 611,000 3.5
17/05/2021
27.69
 4,671,200 28.75 28.75 27.65 705,500 1,289,600 -21.8
14/05/2021
28.75
 2,585,600 29.01 29.46 28.71 60,900 99,300 -1.5
13/05/2021
29.01
 1,709,400 29.88 29.92 29.01 43,400 138,500 -3.7
12/05/2021
29.88
 1,850,500 29.01 30.07 29.16 221,000 100 8.7
11/05/2021
29.01
 4,445,500 29.31 30.37 28.79 12,000 820,444 -32.2
10/05/2021
29.31
 1,723,600 29.24 29.61 28.86 5,100 33,800 -1.1
07/05/2021
29.24
 2,730,800 28.94 29.39 28.26 200,000 10,100 7.3
06/05/2021
28.94
 3,148,900 28.94 29.61 28.33 218,300 492,500 -10.6
05/05/2021
28.94
 1,960,100 29.01 29.31 28.71 280,500 272,100 0.3
04/05/2021
29.01
 4,200,000 27.35 29.09 26.98 273,500 765,000 -18.7
29/04/2021
27.35
 7,180,400 26.60 27.77 26.60 234,900 407,700 -6.3
28/04/2021
26.60
 1,280,500 26.37 26.75 26.03 0 0 0
27/04/2021
26.37
 1,124,100 26.37 26.37 25.88 57,000 369,300 -10.8
26/04/2021
26.37
 2,089,500 26.34 26.68 26.22 256,800 66,200 6.7
23/04/2021
26.34
 1,612,100 25.70 26.52 25.17 212,500 80,100 4.6
22/04/2021
25.70
 1,334,100 26.15 26.30 25.62 240,000 366,355 -5.1
20/04/2021
26.15
 1,554,800 26.00 26.37 25.62 445,900 833,800 -13.4
19/04/2021
26.00
 1,815,900 25.77 26.60 25.66 300,600 892,700 -20.5
16/04/2021
25.77
 2,064,500 26.11 26.15 25.32 403,400 706,600 -10.5
15/04/2021
26.11
 2,268,100 26.64 26.68 26.00 4,500 734,500 -25.4
14/04/2021
26.64
 1,390,900 26.60 26.75 26.26 1,100 426,373 -15.0
13/04/2021
26.60
 953,100 27.28 27.50 26.60 34,900 252,800 -7.7
12/04/2021
27.28
 3,482,800 26.26 27.65 26.37 94,900 307,100 -7.4
09/04/2021
26.26
 973,800 26.22 26.26 26.07 213,300 432,400 -7.6
08/04/2021
26.22
 898,800 26.37 26.37 26.00 70,000 438,400 -12.8
07/04/2021
26.37
 1,031,200 26.37 26.37 26.07 400,500 246,900 5.4
06/04/2021
26.37
 602,600 26.60 26.60 26.15 1,900 101,700 -3.5
05/04/2021
26.60
 1,297,400 26.75 26.83 26.22 1,000 100,100 -3.5
02/04/2021
26.75
 859,800 26.68 26.90 26.45 23,900 156,000 -4.7

Chính sách bảo mật | Điều khoản sử dụng |