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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |