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)
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
31/07/2020
15.54
 1,215,660 15.73 15.85 15.42 0 229,760 -5.8
30/07/2020
15.73
 934,340 15.67 15.79 15.48 2,920 401,655 -10.1
29/07/2020
15.67
 899,150 15.92 16.04 15.42 0 300,520 -7.5
28/07/2020
15.92
 845,820 15.79 15.95 15.36 33,610 243,190 -5.3
27/07/2020
15.79
 1,171,180 15.98 16.01 15.48 1,210 280,140 -7.1
24/07/2020
15.98
 2,479,900 15.82 16.07 15.36 2,520,000 302,590 54.1
23/07/2020
15.82
 901,520 15.79 15.85 15.60 0 9,200 -0.2
22/07/2020
15.79
 510,260 15.73 15.85 15.54 30,000 0 0.8
21/07/2020
15.73
 749,500 15.67 15.73 15.48 1,050 2,220 -0.0
20/07/2020
15.67
 498,990 15.76 15.76 15.51 2,430 6,550 -0.1
17/07/2020
15.76
 328,420 15.64 15.76 15.48 190 0 0.0
16/07/2020
15.64
 415,710 15.82 15.85 15.57 510 37,500 -0.9
15/07/2020
15.82
 342,400 15.85 16.01 15.67 50 23,040 -0.6
14/07/2020
15.85
 1,222,700 15.85 15.85 15.54 10,150 190,398 -4.5
13/07/2020
15.85
 1,066,520 16.07 16.10 15.70 30,300 272,780 -6.2
10/07/2020
16.07
 1,355,590 16.10 16.10 15.73 8,510 22,540 -0.4
09/07/2020
16.10
 2,041,610 15.67 16.10 15.54 112,900 10,400 2.6
08/07/2020
15.67
 861,650 15.79 15.82 15.48 61,070 0 1.5
07/07/2020
15.79
 781,250 15.82 15.92 15.54 19,700 2,520 0.4
06/07/2020
15.82
 893,910 15.76 15.88 15.67 61,180 0 1.6
03/07/2020
15.76
 1,941,940 15.67 15.85 15.54 176,240 0 4.5
02/07/2020
15.67
 1,039,100 15.48 15.79 15.36 173,860 0 4.3
01/07/2020
15.48
 1,063,210 15.23 15.54 15.14 22,210 5,000 0.4
30/06/2020
15.23
 566,050 15.36 15.51 15.05 91,180 13,550 1.9
29/06/2020
15.36
 717,540 15.60 15.60 15.17 91,180 13,550 1.9
26/06/2020
15.60
 908,690 15.42 15.64 15.32 91,180 13,550 1.9
25/06/2020
15.42
 1,979,060 15.29 15.42 14.92 110,190 495,120 -9.3
24/06/2020
15.29
 1,246,790 15.54 15.54 15.29 215,240 244,300 -0.7
23/06/2020
15.54
 2,360,900 15.76 15.76 15.42 54,900 329,920 -6.9
22/06/2020
15.76
 854,190 15.79 15.82 15.51 0 229,820 -5.8
19/06/2020
15.79
 2,309,140 15.48 15.85 15.29 72,160 142,600 -1.8
18/06/2020
15.48
 529,920 15.48 15.48 15.26 75,070 0 1.9
17/06/2020
15.48
 734,070 15.48 15.54 15.26 2,280 15,660 -0.3

Chính sách bảo mật | Điều khoản sử dụng |