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)
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
04/08/2020
16.03
 284,970 16.03 16.16 15.97 450 0 0.0
03/08/2020
16.03
 390,430 15.84 16.10 15.65 52,670 0 1.3
31/07/2020
15.84
 1,215,660 16.03 16.16 15.72 0 229,760 -5.8
30/07/2020
16.03
 934,340 15.97 16.10 15.78 2,920 401,655 -10.1
29/07/2020
15.97
 899,150 16.22 16.35 15.72 0 300,520 -7.5
28/07/2020
16.22
 845,820 16.10 16.25 15.65 33,610 243,190 -5.3
27/07/2020
16.10
 1,171,180 16.29 16.32 15.78 1,210 280,140 -7.1
24/07/2020
16.29
 2,479,900 16.13 16.38 15.65 2,520,000 302,590 54.1
23/07/2020
16.13
 901,520 16.10 16.16 15.91 0 9,200 -0.2
22/07/2020
16.10
 510,260 16.03 16.16 15.84 30,000 0 0.8
21/07/2020
16.03
 749,500 15.97 16.03 15.78 1,050 2,220 -0.0
20/07/2020
15.97
 498,990 16.06 16.06 15.81 2,430 6,550 -0.1
17/07/2020
16.06
 328,420 15.94 16.06 15.78 190 0 0.0
16/07/2020
15.94
 415,710 16.13 16.16 15.87 510 37,500 -0.9
15/07/2020
16.13
 342,400 16.16 16.32 15.97 50 23,040 -0.6
14/07/2020
16.16
 1,222,700 16.16 16.16 15.84 10,150 190,398 -4.5
13/07/2020
16.16
 1,066,520 16.38 16.41 16.00 30,300 272,780 -6.2
10/07/2020
16.38
 1,355,590 16.41 16.41 16.03 8,510 22,540 -0.4
09/07/2020
16.41
 2,041,610 15.97 16.41 15.84 112,900 10,400 2.6
08/07/2020
15.97
 861,650 16.10 16.13 15.78 61,070 0 1.5
07/07/2020
16.10
 781,250 16.13 16.22 15.84 19,700 2,520 0.4
06/07/2020
16.13
 893,910 16.06 16.19 15.97 61,180 0 1.6
03/07/2020
16.06
 1,941,940 15.97 16.16 15.84 176,240 0 4.5
02/07/2020
15.97
 1,039,100 15.78 16.10 15.65 173,860 0 4.3
01/07/2020
15.78
 1,063,210 15.53 15.84 15.43 22,210 5,000 0.4
30/06/2020
15.53
 566,050 15.65 15.81 15.33 91,180 13,550 1.9
29/06/2020
15.65
 717,540 15.91 15.91 15.46 91,180 13,550 1.9
26/06/2020
15.91
 908,690 15.72 15.94 15.62 91,180 13,550 1.9
25/06/2020
15.72
 1,979,060 15.59 15.72 15.21 110,190 495,120 -9.3

Chính sách bảo mật | Điều khoản sử dụng |