CTCP Đầu tư Nam Long (nlg)

21.75
-0.10
(-0.46%)
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
(2026-07-06) 		-3.60 -14.15% 48,551,200 -9,123,260 0
20
25.80
21.75
2 tháng
(2026-06-08) 		-3.32 -13.17% 91,826,900 -6,111,659 0
20
28
21.75
3 tháng
(2026-05-07) 		-4.64 -17.51% 132,347,400 -9,677,671 0
20
28
21.75
6 tháng
(2026-02-06) 		-4.69 -17.67% 329,417,800 -25,162,349 -346.0
20
29.29
21.75
12 tháng
(2025-08-11) 		-16.36 -42.81% 717,354,200 -53,908,458 -1,338.0
20
42.25
21.75
24 tháng
(2024-08-15) 		-11.20 -33.88% 1,318,837,700 -50,784,826 -1,739.8
20
42.25
21.75
36 tháng
(2023-08-21) 		-9.73 -30.81% 1,996,685,800 -28,171,064 -798.3
20
42.25
21.75
60 tháng
(2021-08-31) 		-11.32 -34.14% 3,591,671,300 -38,799,659 -2,099.6
15.22
55.55
21.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2020
20.11
 946,310 20.18 20.40 20.03 28,430 45,770 -0.5
03/11/2020
20.18
 789,040 20.11 20.18 19.99 37,190 1,000 1.0
02/11/2020
20.11
 570,640 20.18 20.25 20.03 6,620 0 0.2
30/10/2020
20.18
 897,230 20.03 20.18 19.96 94,010 144,930 -1.4
29/10/2020
20.03
 1,018,740 19.88 20.03 19.81 53,130 2,610 1.4
28/10/2020
19.88
 1,241,080 19.81 20.07 19.70 50,060 188,260 -3.7
27/10/2020
19.81
 620,590 19.85 19.96 19.62 6,900 91,100 -2.2
26/10/2020
19.85
 824,140 19.85 19.96 19.62 29,090 94,200 -1.7
23/10/2020
19.85
 476,190 19.70 19.88 19.62 2,000 89,670 -2.3
22/10/2020
19.70
 470,050 19.88 19.88 19.59 320 92,720 -2.5
21/10/2020
19.88
 806,540 20.07 20.33 19.88 910,130 609,150 8.2
20/10/2020
20.07
 252,870 20.03 20.07 19.81 5,590 45,500 -1.1
19/10/2020
20.03
 1,196,010 19.70 20.11 19.70 187,560 352,400 -4.4
16/10/2020
19.70
 916,060 19.66 19.77 19.59 208,530 6,990 5.3
15/10/2020
19.66
 753,280 19.66 19.81 19.59 16,860 1,560 0.4
14/10/2020
19.66
 455,860 19.74 19.74 19.62 114,790 123,000 -0.2
13/10/2020
19.74
 648,230 19.66 19.74 19.59 4,450 4,200 0.0
12/10/2020
19.66
 842,900 19.77 19.77 19.44 37,850 1,410 1.0
09/10/2020
19.77
 867,790 19.66 19.77 19.51 6,610 112,240 -2.8
08/10/2020
19.66
 848,360 19.70 19.77 19.59 3,510 0 0.1
07/10/2020
19.70
 670,310 19.59 19.74 19.44 16,290 5,050 0.3
06/10/2020
19.59
 853,490 19.66 19.88 19.29 244,840 15,800 6.1
05/10/2020
19.66
 1,236,080 19.29 19.85 19.29 309,010 200,000 2.9
02/10/2020
19.29
 658,230 19.48 19.59 19.10 115,270 120 3.0
01/10/2020
19.48
 1,111,310 19.10 19.62 18.99 20,140 11,240 0.2
30/09/2020
19.10
 603,070 18.99 19.14 18.88 1,180 102,980 -2.6
29/09/2020
18.99
 867,740 18.99 19.14 18.55 600 11,320 -0.3
28/09/2020
18.99
 993,300 18.92 19.03 18.84 4,500 15,000 -0.3
25/09/2020
18.92
 940,370 18.92 19.07 18.81 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
18.92
 747,660 17.47 19.25 18.84 6,390 82,000 -1.9
23/09/2020
17.47
 789,960 17.47 17.66 17.44 130 4,900 -0.1
22/09/2020
17.47
 954,220 17.41 17.53 17.28 5,600 404,300 -11.1
21/09/2020
17.41
 927,840 17.72 17.81 17.35 3,160 232,350 -6.4
18/09/2020
17.72
 545,370 17.53 17.72 17.47 480 7,850 -0.2
17/09/2020
17.53
 542,790 17.66 17.72 17.47 203,420 57,810 4.1
16/09/2020
17.66
 1,429,050 17.56 17.69 17.44 330,400 385,680 -1.6
15/09/2020
17.56
 1,059,600 17.38 17.69 17.38 856,390 234,700 17.2
14/09/2020
17.38
 1,199,880 17.41 17.56 17.28 44,720 262,410 -6.1
11/09/2020
17.41
 1,553,260 17.10 17.50 17.00 1,180,280 230,000 26.0
10/09/2020
17.10
 1,079,270 17.03 17.13 16.94 372,430 225,900 4.0
09/09/2020
17.03
 522,540 17.10 17.10 16.85 8,160 35,000 -0.7
08/09/2020
17.10
 989,210 17.16 17.16 16.85 5,160 253,210 -6.8
07/09/2020
17.16
 884,940 17.16 17.28 16.97 15,000 222,560 -5.7
04/09/2020
17.16
 893,190 17.07 17.16 16.85 42,730 352,490 -8.4
03/09/2020
17.07
 1,389,070 17.19 17.38 17.00 201,250 494,730 -8.1
01/09/2020
17.19
 619,470 17.16 17.22 17.03 300,900 176,920 3.4
31/08/2020
17.16
 1,622,660 17.35 17.35 17.07 391,730 254,060 3.8
28/08/2020
17.35
 972,030 17.16 17.41 17.10 537,730 119,430 11.5
27/08/2020
17.16
 1,540,420 17.07 17.41 17.07 828,620 8,800 22.5
26/08/2020
17.07
 2,065,570 17.00 17.13 16.88 456,850 407,630 1.3
25/08/2020
17.00
 1,154,590 17.00 17.19 16.88 23,810 0 0.6
24/08/2020
17.00
 1,462,920 16.91 17.10 16.85 6,290 223,400 -5.9
21/08/2020
16.91
 1,665,010 16.72 16.97 16.72 64,360 41,000 0.6
20/08/2020
16.72
 921,560 16.63 16.79 16.57 93,760 25,210 1.8
19/08/2020
16.63
 1,138,740 16.41 16.66 16.29 152,590 6,900 3.9
18/08/2020
16.41
 843,930 16.41 16.41 16.23 91,110 201,850 -2.9
17/08/2020
16.41
 983,440 16.47 16.47 16.23 41,820 4,320 1.0
14/08/2020
16.47
 1,548,760 16.66 16.66 16.29 174,340 15,900 4.2
13/08/2020
16.66
 1,186,960 16.66 16.66 16.41 101,010 4,410 2.6
12/08/2020
16.66
 1,310,690 16.60 16.69 16.47 456,030 368,130 2.0
11/08/2020
16.60
 1,455,400 16.54 16.69 16.29 12,200 354,750 -9.1
10/08/2020
16.54
 3,250,140 16.07 16.57 16.04 76,980 1,186,740 -29.2
07/08/2020
16.07
 896,380 15.95 16.07 15.82 73,820 231,770 -4.1
06/08/2020
15.95
 1,491,340 15.92 15.95 15.76 235,110 512,650 -7.1
05/08/2020
15.92
 1,445,660 15.73 16.01 15.60 205,200 0 5.2
04/08/2020
15.73
 284,970 15.73 15.85 15.67 450 0 0.0
03/08/2020
15.73
 390,430 15.54 15.79 15.36 52,670 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |