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)
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
16/06/2020
15.48
 656,970 15.36 15.48 15.05 3,770 5,050 -0.0
15/06/2020
15.36
 1,621,460 15.54 15.67 14.92 70,730 95,060 -0.6
12/06/2020
15.54
 1,338,480 15.54 15.54 14.73 0 71,970 -1.8
11/06/2020
15.54
 2,572,050 15.92 16.16 15.23 50,310 36,200 0.4
10/06/2020
15.92
 3,523,820 15.11 15.98 14.95 1,511,100 2,600 37.6
09/06/2020
15.11
 1,663,490 15.08 15.32 14.83 175,670 52,390 3.0
08/06/2020
15.08
 1,379,870 15.08 15.23 14.86 39,760 51,570 -0.3
05/06/2020: Cổ tức tiền mặt tỉ lệ: 4.79%
05/06/2020
15.08
 818,430 14.81 15.08 14.61 51,060 0 1.2
04/06/2020
14.81
 1,536,300 14.38 14.93 14.20 49,030 0 1.2
03/06/2020
14.38
 652,800 14.35 14.44 14.26 8,010 17,460 -0.2
02/06/2020
14.35
 1,095,790 14.35 14.50 13.83 128,510 0 3.0
01/06/2020
14.35
 767,560 14.14 14.44 14.14 23,130 0 0.5
29/05/2020
14.14
 955,580 14.23 14.23 13.99 23,150 260,000 -5.5
28/05/2020
14.23
 805,560 14.11 14.29 14.08 207,990 0 4.8
27/05/2020
14.11
 990,530 14.38 14.63 14.11 100 16,090 -0.4
26/05/2020
14.38
 1,053,500 14.05 14.54 14.05 68,610 0 1.6
25/05/2020
14.05
 410,850 14.02 14.26 14.02 8,420 640 0.2
22/05/2020
14.02
 813,420 14.38 14.44 13.99 600 8,070 -0.2
21/05/2020
14.38
 1,189,550 14.44 14.54 14.14 35,680 18,970 0.4
20/05/2020
14.44
 835,660 14.57 14.57 14.20 2,600 3,490 -0.0
19/05/2020
14.57
 1,145,470 14.32 14.63 14.14 400 34,620 -0.8
18/05/2020
14.32
 1,193,610 14.75 14.75 13.96 6,780 295,230 -6.7
15/05/2020
14.75
 2,346,140 15.05 15.05 14.02 9,250 646,140 -15.2
14/05/2020
15.05
 852,830 15.02 15.05 14.81 11,940 530 0.3
13/05/2020
15.02
 1,640,120 14.81 15.30 14.41 229,460 10,660 5.3
12/05/2020
14.81
 1,508,710 14.38 14.81 14.02 34,090 400 0.8
11/05/2020
14.38
 1,055,830 14.02 14.44 13.90 251,270 0 5.8
08/05/2020
14.02
 1,481,880 13.59 14.11 13.41 35,490 0 0.8
07/05/2020
13.59
 770,090 13.68 13.68 13.41 0 25,970 -0.6
06/05/2020
13.68
 337,450 13.65 13.71 13.50 12,000 22,930 -0.2
05/05/2020
13.65
 384,290 13.71 13.90 13.41 190 6,370 -0.1
04/05/2020
13.71
 1,723,340 13.71 13.74 13.41 528,340 11,460 11.4
29/04/2020
13.71
 981,800 13.16 13.71 13.01 122,330 0 2.7
28/04/2020
13.16
 374,620 13.07 13.16 12.86 21,500 80,930 -1.3
27/04/2020
13.07
 413,810 13.16 13.22 12.92 0 89,710 -1.9
24/04/2020
13.16
 707,590 13.19 13.22 13.01 14,500 24,170 -0.2
23/04/2020
13.19
 901,490 13.13 13.29 13.04 12,500 29,420 -0.4
22/04/2020
13.13
 629,620 13.10 13.16 12.86 46,070 117,640 -1.5
21/04/2020
13.10
 1,464,630 13.29 13.29 12.68 56,560 23,720 0.7
20/04/2020
13.29
 1,182,210 12.98 13.41 12.86 109,230 10,000 2.1
17/04/2020
12.98
 701,750 12.80 13.01 12.74 14,440 20,890 -0.1
16/04/2020
12.80
 631,360 13.01 13.01 12.68 81,650 88,590 -0.1
15/04/2020
13.01
 629,440 12.62 13.04 12.65 266,570 14,440 5.4
14/04/2020
12.62
 1,599,930 13.04 13.16 12.25 156,400 217,240 -1.1
13/04/2020
13.04
 918,960 13.19 13.22 13.04 514,440 16,360 10.8
10/04/2020
13.19
 1,578,520 13.16 13.29 12.92 372,270 14,180 7.8
09/04/2020
13.16
 1,011,720 12.92 13.29 13.04 165,880 3,480 3.5
08/04/2020
12.92
 1,408,560 12.49 12.92 12.28 68,570 505,700 -9.0
07/04/2020
12.49
 2,042,330 12.19 12.49 12.04 22,160 981,100 -19.7
06/04/2020
12.19
 1,193,250 12.19 12.49 12.07 7,760 587,040 -11.6
03/04/2020
12.19
 1,355,190 12.68 12.68 12.13 8,920 965,580 -19.2
01/04/2020
12.68
 704,420 12.19 12.68 11.76 16,080 341,110 -6.5
31/03/2020
12.19
 986,130 12.01 12.43 11.24 8,720 326,460 -6.3
30/03/2020
12.01
 609,550 12.37 12.37 11.52 350,210 488,860 -2.7
27/03/2020
12.37
 650,050 12.49 12.62 11.98 0 140,460 -2.8
26/03/2020
12.49
 1,425,820 12.04 12.86 11.82 11,910 67,670 -1.2
25/03/2020
12.04
 1,986,010 11.27 12.04 11.34 1,841,720 1,109,480 13.5
24/03/2020
11.27
 1,176,690 11.58 11.58 10.79 10,430 663,570 -11.7
23/03/2020
11.58
 369,450 12.43 12.43 11.58 0 155,620 -3.0
20/03/2020
12.43
 363,190 12.80 12.80 12.28 37,970 137,050 -2.0
19/03/2020
12.80
 851,900 13.04 13.04 12.16 3,000 186,730 -3.9
18/03/2020
13.04
 703,020 13.47 13.65 12.62 3,000 186,730 -3.9
17/03/2020
13.47
 585,440 13.41 13.47 12.49 2,560 0 0.1
16/03/2020
13.41
 867,980 14.38 14.38 13.38 0 446,160 -9.8
13/03/2020
14.38
 882,880 13.47 14.38 12.55 149,040 502,030 -7.3
12/03/2020
13.47
 758,880 14.32 14.32 13.35 81,910 72,420 0.2
11/03/2020
14.32
 520,290 14.78 15.05 13.83 46,820 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |