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)
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
24/06/2020
15.59
 1,246,790 15.84 15.84 15.59 215,240 244,300 -0.7
23/06/2020
15.84
 2,360,900 16.06 16.06 15.72 54,900 329,920 -6.9
22/06/2020
16.06
 854,190 16.10 16.13 15.81 0 229,820 -5.8
19/06/2020
16.10
 2,309,140 15.78 16.16 15.59 72,160 142,600 -1.8
18/06/2020
15.78
 529,920 15.78 15.78 15.56 75,070 0 1.9
17/06/2020
15.78
 734,070 15.78 15.84 15.56 2,280 15,660 -0.3
16/06/2020
15.78
 656,970 15.65 15.78 15.33 3,770 5,050 -0.0
15/06/2020
15.65
 1,621,460 15.84 15.97 15.21 70,730 95,060 -0.6
12/06/2020
15.84
 1,338,480 15.84 15.84 15.02 0 71,970 -1.8
11/06/2020
15.84
 2,572,050 16.22 16.48 15.53 50,310 36,200 0.4
10/06/2020
16.22
 3,523,820 15.40 16.29 15.24 1,511,100 2,600 37.6
09/06/2020
15.40
 1,663,490 15.37 15.62 15.11 175,670 52,390 3.0
08/06/2020
15.37
 1,379,870 15.37 15.53 15.14 39,760 51,570 -0.3
05/06/2020: Cổ tức tiền mặt tỉ lệ: 4.79%
05/06/2020
15.37
 818,430 15.09 15.37 14.89 51,060 0 1.2
04/06/2020
15.09
 1,536,300 14.66 15.22 14.47 49,030 0 1.2
03/06/2020
14.66
 652,800 14.63 14.72 14.54 8,010 17,460 -0.2
02/06/2020
14.63
 1,095,790 14.63 14.78 14.10 128,510 0 3.0
01/06/2020
14.63
 767,560 14.41 14.72 14.41 23,130 0 0.5
29/05/2020
14.41
 955,580 14.50 14.50 14.26 23,150 260,000 -5.5
28/05/2020
14.50
 805,560 14.38 14.57 14.35 207,990 0 4.8
27/05/2020
14.38
 990,530 14.66 14.91 14.38 100 16,090 -0.4
26/05/2020
14.66
 1,053,500 14.32 14.82 14.32 68,610 0 1.6
25/05/2020
14.32
 410,850 14.29 14.54 14.29 8,420 640 0.2
22/05/2020
14.29
 813,420 14.66 14.72 14.26 600 8,070 -0.2
21/05/2020
14.66
 1,189,550 14.72 14.82 14.41 35,680 18,970 0.4
20/05/2020
14.72
 835,660 14.85 14.85 14.47 2,600 3,490 -0.0
19/05/2020
14.85
 1,145,470 14.60 14.91 14.41 400 34,620 -0.8
18/05/2020
14.60
 1,193,610 15.03 15.03 14.23 6,780 295,230 -6.7
15/05/2020
15.03
 2,346,140 15.34 15.34 14.29 9,250 646,140 -15.2
14/05/2020
15.34
 852,830 15.31 15.34 15.09 11,940 530 0.3
13/05/2020
15.31
 1,640,120 15.09 15.59 14.69 229,460 10,660 5.3
12/05/2020
15.09
 1,508,710 14.66 15.09 14.29 34,090 400 0.8
11/05/2020
14.66
 1,055,830 14.29 14.72 14.16 251,270 0 5.8
08/05/2020
14.29
 1,481,880 13.85 14.38 13.67 35,490 0 0.8
07/05/2020
13.85
 770,090 13.95 13.95 13.67 0 25,970 -0.6
06/05/2020
13.95
 337,450 13.91 13.98 13.76 12,000 22,930 -0.2
05/05/2020
13.91
 384,290 13.98 14.16 13.67 190 6,370 -0.1
04/05/2020
13.98
 1,723,340 13.98 14.01 13.67 528,340 11,460 11.4
29/04/2020
13.98
 981,800 13.42 13.98 13.26 122,330 0 2.7
28/04/2020
13.42
 374,620 13.32 13.42 13.11 21,500 80,930 -1.3
27/04/2020
13.32
 413,810 13.42 13.48 13.17 0 89,710 -1.9
24/04/2020
13.42
 707,590 13.45 13.48 13.26 14,500 24,170 -0.2
23/04/2020
13.45
 901,490 13.39 13.54 13.29 12,500 29,420 -0.4
22/04/2020
13.39
 629,620 13.36 13.42 13.11 46,070 117,640 -1.5
21/04/2020
13.36
 1,464,630 13.54 13.54 12.92 56,560 23,720 0.7
20/04/2020
13.54
 1,182,210 13.23 13.67 13.11 109,230 10,000 2.1
17/04/2020
13.23
 701,750 13.04 13.26 12.98 14,440 20,890 -0.1
16/04/2020
13.04
 631,360 13.26 13.26 12.92 81,650 88,590 -0.1
15/04/2020
13.26
 629,440 12.86 13.29 12.89 266,570 14,440 5.4
14/04/2020
12.86
 1,599,930 13.29 13.42 12.49 156,400 217,240 -1.1
13/04/2020
13.29
 918,960 13.45 13.48 13.29 514,440 16,360 10.8
10/04/2020
13.45
 1,578,520 13.42 13.54 13.17 372,270 14,180 7.8
09/04/2020
13.42
 1,011,720 13.17 13.54 13.29 165,880 3,480 3.5
08/04/2020
13.17
 1,408,560 12.73 13.17 12.52 68,570 505,700 -9.0
07/04/2020
12.73
 2,042,330 12.42 12.73 12.27 22,160 981,100 -19.7
06/04/2020
12.42
 1,193,250 12.42 12.73 12.30 7,760 587,040 -11.6
03/04/2020
12.42
 1,355,190 12.92 12.92 12.36 8,920 965,580 -19.2
01/04/2020
12.92
 704,420 12.42 12.92 11.99 16,080 341,110 -6.5
31/03/2020
12.42
 986,130 12.24 12.67 11.46 8,720 326,460 -6.3
30/03/2020
12.24
 609,550 12.61 12.61 11.74 350,210 488,860 -2.7
27/03/2020
12.61
 650,050 12.73 12.86 12.21 0 140,460 -2.8
26/03/2020
12.73
 1,425,820 12.27 13.11 12.05 11,910 67,670 -1.2
25/03/2020
12.27
 1,986,010 11.49 12.27 11.55 1,841,720 1,109,480 13.5
24/03/2020
11.49
 1,176,690 11.80 11.80 11.00 10,430 663,570 -11.7
23/03/2020
11.80
 369,450 12.67 12.67 11.80 0 155,620 -3.0
20/03/2020
12.67
 363,190 13.04 13.04 12.52 37,970 137,050 -2.0
19/03/2020
13.04
 851,900 13.29 13.29 12.39 3,000 186,730 -3.9
18/03/2020
13.29
 703,020 13.73 13.91 12.86 3,000 186,730 -3.9
17/03/2020
13.73
 585,440 13.67 13.73 12.73 2,560 0 0.1
16/03/2020
13.67
 867,980 14.66 14.66 13.64 0 446,160 -9.8
13/03/2020
14.66
 882,880 13.73 14.66 12.80 149,040 502,030 -7.3

Chính sách bảo mật | Điều khoản sử dụng |