CTCP Đầu tư Nam Long (nlg)

27.05
0
(0%)
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
(2026-05-20) 		1.88 7.49% 41,618,500 2,551,829 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.96 -3.43% 81,078,600 -3,536,762 0
24.77
28.01
27.05
3 tháng
(2026-03-23) 		1.15 4.44% 156,860,000 -7,872,796 -123.1
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.98 -15.56% 351,822,700 -28,132,396 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-24) 		-6.21 -18.68% 764,024,000 -28,037,605 -699.3
23.74
42.25
27.05
24 tháng
(2024-07-01) 		-10.04 -27.06% 1,316,530,800 -38,811,920 -1,592.9
23.02
42.25
27.05
36 tháng
(2023-07-05) 		-2.47 -8.36% 2,053,347,300 -23,676,111 -938.9
23.02
42.25
27.05
60 tháng
(2021-07-15) 		-0.94 -3.35% 3,638,130,600 -33,117,936 -2,234.8
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
26.68
 1,372,600 26.37 26.75 26.30 12,500 267,700 -9.0
31/03/2021
26.37
 822,800 26.22 26.37 26.00 67,400 83,100 -0.5
30/03/2021
26.22
 887,900 26.22 26.37 25.92 396,300 231,300 5.7
29/03/2021
26.22
 1,264,900 25.70 26.22 25.47 48,500 144,000 -3.3
26/03/2021
25.70
 1,344,100 25.85 25.88 24.87 560,000 324,100 7.8
25/03/2021
25.85
 1,059,600 25.70 26.00 25.62 400 202,500 -6.9
24/03/2021
25.70
 1,037,300 26.30 26.30 25.62 0 1,200 -0.0
23/03/2021
26.30
 786,200 26.75 26.75 26.26 13,100 88,500 -2.6
22/03/2021
26.75
 1,084,800 26.79 26.98 26.56 19,700 111,200 -3.3
19/03/2021
26.79
 1,185,300 25.73 27.05 25.88 10,220 36,460 -9.2
18/03/2021
25.73
 1,786,200 26.26 26.56 25.73 0 115,000 -4.0
17/03/2021
26.26
 998,400 26.68 26.68 26.22 100 133,800 -4.7
16/03/2021
26.68
 670,700 26.86 27.05 26.41 0 2,400 -0.1
15/03/2021
26.86
 831,500 27.20 27.20 26.86 1,800 58,700 -2.0
12/03/2021
27.20
 1,908,700 26.75 27.54 26.37 8,300 68,100 -2.1
11/03/2021
26.75
 953,700 26.22 26.90 26.41 53,300 61,900 -0.3
10/03/2021
26.22
 1,844,500 26.26 26.52 25.62 50,900 212,600 -5.6
09/03/2021
26.26
 1,593,500 26.83 26.83 26.07 11,300 906,200 -31.3
08/03/2021
26.83
 1,718,100 26.75 27.05 26.60 27,000 634,300 -21.5
05/03/2021
26.75
 1,474,500 26.94 27.13 26.45 12,100 348,100 -11.9
04/03/2021
26.94
 1,799,100 27.28 27.43 26.00 6,400 343,800 -12.0
03/03/2021
27.28
 1,847,900 27.05 27.43 26.90 399,200 272,700 4.6
02/03/2021
27.05
 2,108,800 27.81 28.03 26.83 32,300 69,100 -1.3
01/03/2021
27.81
 2,109,300 27.28 27.81 26.90 325,400 547,700 -8.0
26/02/2021
27.28
 1,644,700 27.39 27.62 25.62 444,600 538,600 -3.4
25/02/2021
27.39
 1,962,000 26.94 27.69 27.01 12,900 563,200 -19.9
24/02/2021
26.94
 2,222,900 27.20 27.88 26.60 13,200 461,600 -16.2
23/02/2021
27.20
 1,926,300 27.09 27.39 26.98 26,300 93,600 -2.4
22/02/2021
27.09
 1,853,100 27.62 27.62 27.09 26,500 547,000 -18.8
19/02/2021
27.62
 1,838,000 27.88 27.88 27.35 19,200 114,200 -3.5
18/02/2021
27.88
 3,329,400 26.37 28.14 26.07 323,400 193,000 4.9
17/02/2021
26.37
 2,489,500 25.17 26.49 25.32 637,800 18,400 21.6
09/02/2021
25.17
 2,581,100 24.34 25.47 23.66 158,900 1,377,800 -38.7
08/02/2021
24.34
 1,287,300 26.00 26.03 24.34 7,400 415,200 -13.5
05/02/2021
26.00
 1,301,200 24.49 26.03 24.49 1,269,400 1,002,000 9.0
04/02/2021
24.49
 765,100 24.49 24.94 24.11 98,100 135,300 -1.3
03/02/2021
24.49
 1,403,500 24.15 25.24 24.11 70,400 57,200 0.4
02/02/2021
24.15
 1,285,700 24.11 24.57 23.17 138,200 87,400 1.6
01/02/2021
24.11
 1,692,000 24.49 24.57 23.36 575,900 65,900 16.3
29/01/2021
24.49
 2,012,500 23.85 25.02 23.06 126,700 167,200 -1.3
28/01/2021
23.85
 1,703,900 25.62 25.62 23.85 161,900 154,400 0.2
27/01/2021
25.62
 2,334,500 25.54 26.56 24.94 710,900 24,100 23.7
26/01/2021
25.54
 2,166,300 26.52 27.13 25.47 16,700 157,700 -4.9
25/01/2021
26.52
 4,556,300 25.58 26.71 25.32 518,900 147,000 13.1
22/01/2021
25.58
 2,377,700 24.64 25.70 24.57 503,100 116,400 13.0
21/01/2021
24.64
 1,535,800 23.96 25.17 23.55 30,500 262,400 -7.4
20/01/2021
23.96
 739,400 24.04 24.34 22.91 354,700 456,500 -3.2
19/01/2021
24.04
 2,151,600 24.87 25.24 23.13 895,900 390,900 16.0
18/01/2021
24.87
 990,300 25.32 25.36 23.70 809,000 864,800 -1.9
15/01/2021
25.32
 1,341,800 24.83 25.62 24.83 140,800 451,600 -10.4
14/01/2021
24.83
 1,556,800 24.87 25.24 24.34 84,700 535,000 -14.8
13/01/2021
24.87
 2,259,200 25.62 25.62 24.41 5,300 391,100 -12.8
12/01/2021
25.62
 1,055,700 25.92 26.22 25.24 200,800 371,200 -5.4
11/01/2021
25.92
 2,178,100 24.87 26.52 24.79 11,200 282,800 -9.4
08/01/2021
24.87
 1,062,100 25.17 25.24 24.53 58,000 147,100 -3.0
07/01/2021
25.17
 1,689,500 24.00 25.39 23.59 367,800 125,400 7.9
06/01/2021
24.00
 2,515,300 22.46 24.00 22.53 23,700 153,200 -4.1
05/01/2021
22.46
 1,154,300 22.42 22.46 22.19 59,800 103,700 -1.3
04/01/2021
22.42
 1,146,500 22.23 22.49 22.08 12,700 3,500 0.3
31/12/2020
22.23
 717,290 22.27 22.30 22.12 1,190 30,490 -0.9
30/12/2020
22.27
 1,008,750 22.23 22.91 22.23 147,230 3,810 4.1
29/12/2020
22.23
 1,996,070 21.93 22.53 21.85 429,300 41,690 11.4
28/12/2020
21.93
 973,950 22.00 22.15 21.85 10,340 73,240 -1.8
25/12/2020
22.00
 799,070 22.04 22.04 21.66 25,580 213,750 -5.5
24/12/2020
22.04
 1,004,380 22.23 22.30 21.70 200,020 192,090 0.2
23/12/2020
22.23
 1,163,910 22.12 22.42 22.04 535,790 411,390 3.7
22/12/2020
22.12
 1,439,500 22.12 22.15 21.85 297,730 104,320 5.6
21/12/2020
22.12
 1,453,940 22.12 22.15 22.00 868,100 150,000 21.1
18/12/2020
22.12
 1,251,860 21.85 22.15 21.78 1,527,100 1,108,030 12.3
17/12/2020
21.85
 1,693,830 22.00 22.00 21.48 524,580 165,250 10.4
16/12/2020
22.00
 1,129,150 22.00 22.15 21.97 300,010 183,510 3.4
15/12/2020
22.00
 878,540 21.97 22.08 21.81 35,000 17,200 0.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 4.53%
14/12/2020
21.97
 1,695,760 21.81 22.19 21.81 110,050 620,508 -14.9
11/12/2020
21.81
 999,170 21.81 21.89 21.59 40,000 340,720 -8.8
10/12/2020
21.81
 1,088,230 21.74 21.89 21.59 1,290 194,970 -5.7
09/12/2020
21.74
 1,187,750 21.63 21.89 21.48 88,720 267,410 -5.2
08/12/2020
21.63
 1,320,820 21.66 21.66 21.44 224,840 352,310 -3.7
07/12/2020
21.66
 907,640 21.89 21.96 21.44 105,010 137,850 -1.0
04/12/2020
21.89
 1,142,790 21.92 21.96 21.74 201,810 385,940 -5.4
03/12/2020
21.92
 702,320 21.89 22.07 21.74 100,200 197,900 -2.9
02/12/2020
21.89
 1,553,430 21.66 21.96 21.37 4,470 800,760 -23.2
01/12/2020
21.66
 879,300 21.37 21.66 20.81 144,170 108,380 1.0
30/11/2020
21.37
 1,038,730 21.26 21.63 21.29 43,140 382,130 -9.8
27/11/2020
21.26
 788,600 21.07 21.33 21.07 1,165,965 1,194,025 -0.8
26/11/2020
21.07
 798,660 21.03 21.11 20.89 180 149,020 -4.2
25/11/2020
21.03
 643,960 21.07 21.14 20.92 100 1,000 -0.0
24/11/2020
21.07
 611,200 21.22 21.22 21.00 11,940 0 0.3
23/11/2020
21.22
 827,390 21.11 21.22 21.00 231,800 0 6.6
20/11/2020
21.11
 1,378,430 20.85 21.11 20.40 120,900 300,000 -5.0
19/11/2020
20.85
 1,052,400 21.18 21.26 20.85 50,000 384,080 -9.4
18/11/2020
21.18
 756,180 21.22 21.26 21.07 206,210 169,440 1.1
17/11/2020
21.22
 920,260 21.07 21.29 21.03 210,210 83,350 3.6
16/11/2020
21.07
 667,990 21.07 21.11 20.89 553,120 596,050 -1.2
13/11/2020
21.07
 618,680 20.92 21.11 20.85 305,750 100,000 5.8
12/11/2020
20.92
 529,740 20.85 21.00 20.74 31,060 9,100 0.6
11/11/2020
20.85
 1,230,890 20.25 20.89 20.14 240,360 251,960 -0.4
10/11/2020
20.25
 827,500 20.22 20.29 20.11 47,610 18,170 0.8
09/11/2020
20.22
 999,580 20.18 20.22 20.03 295,120 224,470 3.9
06/11/2020
20.18
 619,210 20.25 20.25 20.03 85,470 110,380 -0.7
05/11/2020
20.25
 607,940 20.11 20.33 20.03 23,620 16,840 0.2

Chính sách bảo mật | Điều khoản sử dụng |