CTCP Đầu tư Nam Long (nlg)

27.70
-0.10
(-0.36%)
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
(2026-02-23) 		-0.75 -2.61% 70,203,600 -9,327,200 -252.2
24.20
28.75
27.80
2 tháng
(2026-01-16) 		-2.65 -8.65% 134,811,400 -15,972,700 -447.7
24.20
30.80
27.80
3 tháng
(2025-12-17) 		-3.25 -10.40% 186,834,100 -21,349,100 -612.7
24.20
32.65
27.80
6 tháng
(2025-09-18) 		-9.16 -24.64% 358,997,300 -25,177,200 -723.6
24.20
39.90
27.80
12 tháng
(2025-03-24) 		-2.93 -9.46% 811,210,600 7,146,142 -178.9
23.47
43.07
27.80
24 tháng
(2024-03-27) 		-11.52 -29.15% 1,335,753,400 -30,707,424 -1,407.8
23.47
43.07
27.80
36 tháng
(2023-04-03) 		2.54 10% 2,053,436,000 -24,396,803 -1,092.6
23.47
43.07
27.80
60 tháng
(2021-04-12) 		0.20 0.71% 3,653,680,800 -26,654,112 -2,147.0
15.52
56.62
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |