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)
18/02/2021
28.42
 3,329,400 26.88 28.69 26.57 323,400 193,000 4.9
17/02/2021
26.88
 2,489,500 25.65 27.00 25.81 637,800 18,400 21.6
09/02/2021
25.65
 2,581,100 24.81 25.96 24.12 158,900 1,377,800 -38.7
08/02/2021
24.81
 1,287,300 26.50 26.54 24.81 7,400 415,200 -13.5
05/02/2021
26.50
 1,301,200 24.96 26.54 24.96 1,269,400 1,002,000 9.0
04/02/2021
24.96
 765,100 24.96 25.42 24.58 98,100 135,300 -1.3
03/02/2021
24.96
 1,403,500 24.62 25.73 24.58 70,400 57,200 0.4
02/02/2021
24.62
 1,285,700 24.58 25.04 23.62 138,200 87,400 1.6
01/02/2021
24.58
 1,692,000 24.96 25.04 23.81 575,900 65,900 16.3
29/01/2021
24.96
 2,012,500 24.31 25.50 23.50 126,700 167,200 -1.3
28/01/2021
24.31
 1,703,900 26.11 26.11 24.31 161,900 154,400 0.2
27/01/2021
26.11
 2,334,500 26.04 27.07 25.42 710,900 24,100 23.7
26/01/2021
26.04
 2,166,300 27.04 27.65 25.96 16,700 157,700 -4.9
25/01/2021
27.04
 4,556,300 26.08 27.23 25.81 518,900 147,000 13.1
22/01/2021
26.08
 2,377,700 25.12 26.19 25.04 503,100 116,400 13.0
21/01/2021
25.12
 1,535,800 24.42 25.65 24.00 30,500 262,400 -7.4
20/01/2021
24.42
 739,400 24.50 24.81 23.35 354,700 456,500 -3.2
19/01/2021
24.50
 2,151,600 25.35 25.73 23.58 895,900 390,900 16.0
18/01/2021
25.35
 990,300 25.81 25.84 24.16 809,000 864,800 -1.9
15/01/2021
25.81
 1,341,800 25.31 26.11 25.31 140,800 451,600 -10.4
14/01/2021
25.31
 1,556,800 25.35 25.73 24.81 84,700 535,000 -14.8
13/01/2021
25.35
 2,259,200 26.11 26.11 24.88 5,300 391,100 -12.8
12/01/2021
26.11
 1,055,700 26.42 26.73 25.73 200,800 371,200 -5.4
11/01/2021
26.42
 2,178,100 25.35 27.04 25.27 11,200 282,800 -9.4
08/01/2021
25.35
 1,062,100 25.65 25.73 25 58,000 147,100 -3.0
07/01/2021
25.65
 1,689,500 24.46 25.88 24.04 367,800 125,400 7.9
06/01/2021
24.46
 2,515,300 22.89 24.46 22.96 23,700 153,200 -4.1
05/01/2021
22.89
 1,154,300 22.85 22.89 22.62 59,800 103,700 -1.3
04/01/2021
22.85
 1,146,500 22.66 22.93 22.50 12,700 3,500 0.3
31/12/2020
22.66
 717,290 22.70 22.73 22.54 1,190 30,490 -0.9
30/12/2020
22.70
 1,008,750 22.66 23.35 22.66 147,230 3,810 4.1
29/12/2020
22.66
 1,996,070 22.35 22.96 22.27 429,300 41,690 11.4
28/12/2020
22.35
 973,950 22.43 22.58 22.27 10,340 73,240 -1.8
25/12/2020
22.43
 799,070 22.47 22.47 22.08 25,580 213,750 -5.5
24/12/2020
22.47
 1,004,380 22.66 22.73 22.12 200,020 192,090 0.2
23/12/2020
22.66
 1,163,910 22.54 22.85 22.47 535,790 411,390 3.7
22/12/2020
22.54
 1,439,500 22.54 22.58 22.27 297,730 104,320 5.6
21/12/2020
22.54
 1,453,940 22.54 22.58 22.43 868,100 150,000 21.1
18/12/2020
22.54
 1,251,860 22.27 22.58 22.20 1,527,100 1,108,030 12.3
17/12/2020
22.27
 1,693,830 22.43 22.43 21.89 524,580 165,250 10.4
16/12/2020
22.43
 1,129,150 22.43 22.58 22.39 300,010 183,510 3.4
15/12/2020
22.43
 878,540 22.39 22.50 22.24 35,000 17,200 0.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 4.53%
14/12/2020
22.39
 1,695,760 22.24 22.62 22.24 110,050 620,508 -14.9
11/12/2020
22.23
 999,170 22.23 22.31 22.01 40,000 340,720 -8.8
10/12/2020
22.23
 1,088,230 22.16 22.31 22.01 1,290 194,970 -5.7
09/12/2020
22.16
 1,187,750 22.04 22.31 21.89 88,720 267,410 -5.2
08/12/2020
22.04
 1,320,820 22.08 22.08 21.85 224,840 352,310 -3.7
07/12/2020
22.08
 907,640 22.31 22.38 21.85 105,010 137,850 -1.0
04/12/2020
22.31
 1,142,790 22.35 22.38 22.16 201,810 385,940 -5.4
03/12/2020
22.35
 702,320 22.31 22.50 22.16 100,200 197,900 -2.9
02/12/2020
22.31
 1,553,430 22.08 22.38 21.78 4,470 800,760 -23.2
01/12/2020
22.08
 879,300 21.78 22.08 21.21 144,170 108,380 1.0
30/11/2020
21.78
 1,038,730 21.67 22.04 21.70 43,140 382,130 -9.8
27/11/2020
21.67
 788,600 21.48 21.74 21.48 1,165,965 1,194,025 -0.8
26/11/2020
21.48
 798,660 21.44 21.51 21.29 180 149,020 -4.2
25/11/2020
21.44
 643,960 21.48 21.55 21.33 100 1,000 -0.0
24/11/2020
21.48
 611,200 21.63 21.63 21.40 11,940 0 0.3
23/11/2020
21.63
 827,390 21.51 21.63 21.40 231,800 0 6.6
20/11/2020
21.51
 1,378,430 21.25 21.51 20.80 120,900 300,000 -5.0
19/11/2020
21.25
 1,052,400 21.59 21.67 21.25 50,000 384,080 -9.4
18/11/2020
21.59
 756,180 21.63 21.67 21.48 206,210 169,440 1.1
17/11/2020
21.63
 920,260 21.48 21.70 21.44 210,210 83,350 3.6
16/11/2020
21.48
 667,990 21.48 21.51 21.29 553,120 596,050 -1.2
13/11/2020
21.48
 618,680 21.33 21.51 21.25 305,750 100,000 5.8
12/11/2020
21.33
 529,740 21.25 21.40 21.14 31,060 9,100 0.6
11/11/2020
21.25
 1,230,890 20.64 21.29 20.53 240,360 251,960 -0.4
10/11/2020
20.64
 827,500 20.61 20.68 20.49 47,610 18,170 0.8
09/11/2020
20.61
 999,580 20.57 20.61 20.42 295,120 224,470 3.9
06/11/2020
20.57
 619,210 20.64 20.64 20.42 85,470 110,380 -0.7
05/11/2020
20.64
 607,940 20.49 20.72 20.42 23,620 16,840 0.2
04/11/2020
20.49
 946,310 20.57 20.80 20.42 28,430 45,770 -0.5
03/11/2020
20.57
 789,040 20.49 20.57 20.38 37,190 1,000 1.0
02/11/2020
20.49
 570,640 20.57 20.64 20.42 6,620 0 0.2
30/10/2020
20.57
 897,230 20.42 20.57 20.34 94,010 144,930 -1.4
29/10/2020
20.42
 1,018,740 20.27 20.42 20.19 53,130 2,610 1.4
28/10/2020
20.27
 1,241,080 20.19 20.46 20.08 50,060 188,260 -3.7
27/10/2020
20.19
 620,590 20.23 20.34 20.00 6,900 91,100 -2.2
26/10/2020
20.23
 824,140 20.23 20.34 20.00 29,090 94,200 -1.7
23/10/2020
20.23
 476,190 20.08 20.27 20.00 2,000 89,670 -2.3
22/10/2020
20.08
 470,050 20.27 20.27 19.96 320 92,720 -2.5
21/10/2020
20.27
 806,540 20.46 20.72 20.27 910,130 609,150 8.2
20/10/2020
20.46
 252,870 20.42 20.46 20.19 5,590 45,500 -1.1
19/10/2020
20.42
 1,196,010 20.08 20.49 20.08 187,560 352,400 -4.4
16/10/2020
20.08
 916,060 20.04 20.15 19.96 208,530 6,990 5.3
15/10/2020
20.04
 753,280 20.04 20.19 19.96 16,860 1,560 0.4
14/10/2020
20.04
 455,860 20.12 20.12 20.00 114,790 123,000 -0.2
13/10/2020
20.12
 648,230 20.04 20.12 19.96 4,450 4,200 0.0
12/10/2020
20.04
 842,900 20.15 20.15 19.81 37,850 1,410 1.0
09/10/2020
20.15
 867,790 20.04 20.15 19.89 6,610 112,240 -2.8
08/10/2020
20.04
 848,360 20.08 20.15 19.96 3,510 0 0.1
07/10/2020
20.08
 670,310 19.96 20.12 19.81 16,290 5,050 0.3
06/10/2020
19.96
 853,490 20.04 20.27 19.66 244,840 15,800 6.1
05/10/2020
20.04
 1,236,080 19.66 20.23 19.66 309,010 200,000 2.9
02/10/2020
19.66
 658,230 19.85 19.96 19.47 115,270 120 3.0
01/10/2020
19.85
 1,111,310 19.47 20.00 19.36 20,140 11,240 0.2
30/09/2020
19.47
 603,070 19.36 19.51 19.25 1,180 102,980 -2.6
29/09/2020
19.36
 867,740 19.36 19.51 18.91 600 11,320 -0.3
28/09/2020
19.36
 993,300 19.28 19.40 19.21 4,500 15,000 -0.3
25/09/2020
19.28
 940,370 19.28 19.43 19.17 1,000 68,990 -1.7
24/09/2020: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/957 (Volume + 9.57%, Ratio=0.10)
24/09/2020
19.28
 747,660 17.81 19.62 19.21 6,390 82,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |