CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
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
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
13.73
 758,880 14.60 14.60 13.60 81,910 72,420 0.2
11/03/2020
14.60
 520,290 15.06 15.34 14.10 46,820 0 1.1
10/03/2020
15.06
 470,750 15.16 15.47 14.91 505,000 573,040 -1.7
09/03/2020
15.16
 437,290 16.28 16.28 15.16 0 81,910 -2.0
06/03/2020
16.28
 532,640 16.31 16.31 16.09 1,700 0 0.0
05/03/2020
16.31
 790,700 16.03 16.46 16.00 140 21,600 -0.6
04/03/2020
16.03
 321,710 16.03 16.06 15.72 30 620 -0.0
03/03/2020
16.03
 500,350 15.90 16.12 15.93 1,178,450 196,750 25.4
02/03/2020
15.90
 571,760 15.53 15.90 15.34 1,086,760 140 27.7
28/02/2020
15.53
 278,550 15.72 15.72 15.41 8,230 0 0.2
27/02/2020
15.72
 466,180 15.34 15.75 15.19 0 29,400 -0.7
26/02/2020
15.34
 356,250 15.50 15.68 15.03 0 0 0
25/02/2020
15.50
 718,300 15.28 15.50 14.88 220 219,297 -5.5
24/02/2020
15.28
 512,860 16.15 16.15 15.28 9,270 179,060 -4.2
21/02/2020
16.15
 690,540 16.15 16.15 15.87 78,600 276,180 -5.1
20/02/2020
16.15
 514,830 16.34 16.55 16.03 171,070 295,730 -3.2
19/02/2020
16.34
 995,040 16.28 16.40 15.87 1,050,000 2,070,467 -26.2
18/02/2020
16.28
 684,280 16.65 16.68 16.03 700,000 935,000 -6.2
17/02/2020
16.65
 307,950 16.71 16.77 16.46 500,000 638,040 4.4
14/02/2020
16.71
 234,580 16.68 16.74 16.52 0 20,000 -0.5
13/02/2020
16.68
 326,730 16.65 16.74 16.52 0 0 0
12/02/2020
16.65
 1,235,900 16.21 16.83 16.15 0 0 0
11/02/2020
16.21
 140,730 16.28 16.28 16.15 0 0 0
10/02/2020
16.28
 197,640 16.37 16.37 16.09 0 0 0
07/02/2020
16.37
 274,290 16.34 16.37 16.15 0 0 0
06/02/2020
16.34
 405,010 16.03 16.34 15.90 0 0 0
05/02/2020
16.03
 140,720 16.03 16.21 15.90 764,275 764,275 0
04/02/2020
16.03
 200,300 16.03 16.28 15.81 11,300 0 0.3
03/02/2020
16.03
 349,490 16.46 16.46 15.53 0 0 0
31/01/2020
16.46
 394,740 17.02 17.05 16.24 0 0 0
30/01/2020
17.02
 303,480 17.46 17.46 16.87 46,740 57,300 -0.3
22/01/2020
17.46
 1,231,370 17.39 17.55 17.27 79,950 79,950 0
21/01/2020
17.39
 1,177,760 17.14 17.55 17.05 145,600 145,600 0
20/01/2020
17.14
 589,750 16.77 17.21 16.74 0 740 -0.0
17/01/2020
16.77
 140,900 16.80 16.83 16.71 0 0 0
16/01/2020
16.80
 190,870 16.77 16.83 16.62 859,920 0 21.6
15/01/2020
16.77
 120,260 16.87 16.87 16.71 161,090 67,400 2.6
14/01/2020
16.87
 162,990 16.80 16.90 16.71 0 0 0
13/01/2020
16.80
 703,210 16.34 16.80 16.37 0 859,920 -23.2
10/01/2020
16.34
 545,400 16.34 16.43 15.90 40,000 152,510 -3.0
09/01/2020
16.34
 331,280 16.37 16.52 16.24 310,800 373,860 -1.7
08/01/2020
16.37
 194,830 16.46 16.52 16.34 0 0 0
07/01/2020
16.46
 247,700 16.59 16.77 16.46 733,710 733,710 0
06/01/2020
16.59
 183,360 16.77 16.96 16.52 0 0 0
03/01/2020
16.77
 461,720 17.08 17.08 16.74 100,000 136,630 -1.0
02/01/2020
17.08
 469,670 17.08 17.14 16.77 0 240 -0.0
31/12/2019
17.08
 568,210 17.08 17.27 17.02 0 0 0
30/12/2019
17.08
 545,360 16.99 17.21 16.93 0 250 -0.0
27/12/2019
16.99
 231,100 16.96 16.99 16.77 0 0 0
26/12/2019
16.96
 243,870 16.99 16.99 16.87 0 0 0
25/12/2019
16.99
 295,450 16.90 16.99 16.77 0 3,170 -0.1
24/12/2019
16.90
 369,300 16.68 16.90 16.62 0 0 0
23/12/2019
16.68
 425,390 16.34 16.68 16.31 0 4,370 -0.1
20/12/2019
16.34
 216,960 16.46 16.49 16.31 186,430 186,430 0
19/12/2019
16.46
 425,620 16.74 16.90 16.31 0 0 0
18/12/2019
16.74
 466,660 16.62 16.77 16.46 0 0 0
17/12/2019
16.62
 230,570 16.83 16.90 16.62 0 6,860 -0.2
16/12/2019
16.83
 254,310 16.99 17.02 16.71 0 0 0
13/12/2019
16.99
 166,410 17.02 17.05 16.93 0 0 0
12/12/2019
17.02
 224,440 17.11 17.11 16.93 2,350,000 2,359,340 -0.3
11/12/2019: Cổ tức tiền mặt tỉ lệ: 4.78%
11/12/2019
17.11
 316,590 17.03 17.21 16.93 600,000 600,000 0
10/12/2019
17.03
 201,840 17.06 17.16 16.88 100,000 100,000 0
09/12/2019
17.06
 797,940 16.91 17.19 16.85 0 0 0
06/12/2019
16.91
 271,610 16.85 16.91 16.76 0 0 0
05/12/2019
16.85
 290,820 16.82 16.88 16.73 343,260 343,260 0

Chính sách bảo mật | Điều khoản sử dụng |