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)
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
23/09/2020
17.81
 789,960 17.81 18.00 17.77 130 4,900 -0.1
22/09/2020
17.81
 954,220 17.74 17.87 17.62 5,600 404,300 -11.1
21/09/2020
17.74
 927,840 18.06 18.15 17.68 3,160 232,350 -6.4
18/09/2020
18.06
 545,370 17.87 18.06 17.81 480 7,850 -0.2
17/09/2020
17.87
 542,790 18.00 18.06 17.81 203,420 57,810 4.1
16/09/2020
18.00
 1,429,050 17.90 18.03 17.77 330,400 385,680 -1.6
15/09/2020
17.90
 1,059,600 17.71 18.03 17.71 856,390 234,700 17.2
14/09/2020
17.71
 1,199,880 17.74 17.90 17.62 44,720 262,410 -6.1
11/09/2020
17.74
 1,553,260 17.43 17.84 17.33 1,180,280 230,000 26.0
10/09/2020
17.43
 1,079,270 17.36 17.46 17.27 372,430 225,900 4.0
09/09/2020
17.36
 522,540 17.43 17.43 17.17 8,160 35,000 -0.7
08/09/2020
17.43
 989,210 17.49 17.49 17.17 5,160 253,210 -6.8
07/09/2020
17.49
 884,940 17.49 17.62 17.30 15,000 222,560 -5.7
04/09/2020
17.49
 893,190 17.39 17.49 17.17 42,730 352,490 -8.4
03/09/2020
17.39
 1,389,070 17.52 17.71 17.33 201,250 494,730 -8.1
01/09/2020
17.52
 619,470 17.49 17.55 17.36 300,900 176,920 3.4
31/08/2020
17.49
 1,622,660 17.68 17.68 17.39 391,730 254,060 3.8
28/08/2020
17.68
 972,030 17.49 17.74 17.43 537,730 119,430 11.5
27/08/2020
17.49
 1,540,420 17.39 17.74 17.39 828,620 8,800 22.5
26/08/2020
17.39
 2,065,570 17.33 17.46 17.20 456,850 407,630 1.3
25/08/2020
17.33
 1,154,590 17.33 17.52 17.20 23,810 0 0.6
24/08/2020
17.33
 1,462,920 17.24 17.43 17.17 6,290 223,400 -5.9
21/08/2020
17.24
 1,665,010 17.05 17.30 17.05 64,360 41,000 0.6
20/08/2020
17.05
 921,560 16.95 17.11 16.89 93,760 25,210 1.8
19/08/2020
16.95
 1,138,740 16.73 16.98 16.60 152,590 6,900 3.9
18/08/2020
16.73
 843,930 16.73 16.73 16.54 91,110 201,850 -2.9
17/08/2020
16.73
 983,440 16.79 16.79 16.54 41,820 4,320 1.0
14/08/2020
16.79
 1,548,760 16.98 16.98 16.60 174,340 15,900 4.2
13/08/2020
16.98
 1,186,960 16.98 16.98 16.73 101,010 4,410 2.6
12/08/2020
16.98
 1,310,690 16.92 17.01 16.79 456,030 368,130 2.0
11/08/2020
16.92
 1,455,400 16.86 17.01 16.60 12,200 354,750 -9.1
10/08/2020
16.86
 3,250,140 16.38 16.89 16.35 76,980 1,186,740 -29.2
07/08/2020
16.38
 896,380 16.25 16.38 16.13 73,820 231,770 -4.1
06/08/2020
16.25
 1,491,340 16.22 16.25 16.06 235,110 512,650 -7.1
05/08/2020
16.22
 1,445,660 16.03 16.32 15.91 205,200 0 5.2

Chính sách bảo mật | Điều khoản sử dụng |