CTCP Đầu tư Nam Long (nlg)

29
0.95
(3.39%)
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
(2025-12-29) 		-2.80 -9.08% 63,985,700 -8,590,100 -257.7
28.05
31.20
29
2 tháng
(2025-12-01) 		-7.60 -21.32% 97,940,200 -13,757,400 -422.2
28.05
36.10
29
3 tháng
(2025-10-30) 		-11.85 -29.70% 142,907,000 -16,234,800 -510.0
28.05
39.90
29
6 tháng
(2025-08-01) 		-8.79 -23.85% 388,968,100 -26,298,809 -894.8
28.05
43.07
29
12 tháng
(2025-02-03) 		-3.60 -11.38% 808,824,400 -4,310,981 -620.3
23.47
43.07
29
24 tháng
(2024-02-15) 		-7.13 -20.27% 1,357,260,900 -13,973,481 -858.6
23.47
43.07
29
36 tháng
(2023-02-13) 		5.13 22.36% 1,987,050,900 -20,682,818 -994.2
20.26
43.07
29
60 tháng
(2021-02-23) 		0.32 1.17% 3,591,550,300 -21,963,552 -2,074.5
15.52
56.62
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
16.82
 232,400 16.79 16.85 16.70 0 240 -0.0
03/12/2019
16.79
 213,190 16.88 16.88 16.67 0 60 -0.0
02/12/2019
16.88
 198,330 16.85 16.94 16.76 0 0 0
29/11/2019
16.85
 433,000 16.73 16.91 16.64 0 0 0
28/11/2019
16.73
 287,410 17.03 17.03 16.73 56,100 56,100 0
27/11/2019
17.03
 262,410 17.10 17.16 16.91 0 0 0
26/11/2019
17.10
 260,200 16.88 17.10 16.88 0 0 0
25/11/2019
16.88
 274,150 17.03 17.16 16.85 74,066 74,066 0
22/11/2019
17.03
 477,710 17.25 17.34 16.91 0 0 0
21/11/2019
17.25
 390,130 17.19 17.25 17.10 0 0 0
20/11/2019
17.19
 282,060 17.25 17.25 17.10 365,290 365,290 0
19/11/2019
17.25
 348,740 17.25 17.28 17.06 0 0 0
18/11/2019
17.25
 166,920 17.28 17.28 17.19 306,000 306,000 0
15/11/2019
17.28
 253,850 17.19 17.28 17.10 0 0 0
14/11/2019
17.19
 1,073,080 17.28 17.31 16.97 0 0 0
13/11/2019
17.28
 111,290 17.28 17.31 17.22 92,790 92,790 0
12/11/2019
17.28
 441,450 17.16 17.34 17.10 0 0 0
11/11/2019
17.16
 703,160 17.37 17.37 17.13 0 0 0
08/11/2019
17.37
 307,000 17.40 17.46 17.31 0 0 0
07/11/2019
17.40
 535,310 17.43 17.52 17.34 436,830 436,830 0
06/11/2019
17.43
 608,120 17.49 17.52 17.34 0 0 0
05/11/2019
17.49
 705,860 17.40 17.55 17.31 0 0 0
04/11/2019
17.40
 443,200 17.55 17.61 17.40 0 0 0
01/11/2019
17.55
 738,050 17.43 17.58 17.37 0 0 0
31/10/2019
17.43
 277,520 17.52 17.64 17.43 0 0 0
30/10/2019
17.52
 377,470 17.40 17.64 17.34 0 0 0
29/10/2019
17.40
 678,210 17.55 17.74 17.37 0 0 0
28/10/2019
17.55
 428,110 17.46 17.83 17.55 0 0 0
25/10/2019
17.46
 216,250 17.40 17.52 17.34 709,174 709,174 0
24/10/2019
17.40
 910,520 17.49 17.71 17.34 0 0 0
23/10/2019
17.49
 733,510 17.22 17.55 17.13 0 0 0
22/10/2019
17.22
 208,340 17.13 17.25 17.10 0 0 0
21/10/2019
17.13
 943,150 17.52 17.52 17.06 0 0 0
18/10/2019
17.52
 212,300 17.52 17.64 17.46 0 0 0
17/10/2019
17.52
 603,780 17.61 17.61 17.34 0 0 0
16/10/2019
17.61
 574,590 17.61 17.80 17.55 0 30 -0.0
15/10/2019
17.61
 566,420 17.58 17.64 17.40 0 0 0
14/10/2019
17.58
 330,660 17.68 17.74 17.46 0 0 0
11/10/2019
17.68
 599,900 17.52 17.83 17.52 0 0 0
10/10/2019
17.52
 363,700 17.71 17.95 17.40 0 0 0
09/10/2019
17.71
 379,990 17.92 17.92 17.64 59,590 59,590 0
08/10/2019
17.92
 873,370 17.46 18.01 17.37 0 0 0
07/10/2019
17.46
 254,090 17.71 17.71 17.46 0 0 0
04/10/2019
17.71
 978,950 17.58 17.86 17.40 0 0 0
03/10/2019
17.58
 419,720 17.46 17.64 17.28 563,450 563,450 0
02/10/2019
17.46
 777,350 17.34 17.58 17.22 58,580 58,580 0
01/10/2019
17.34
 1,084,520 16.97 17.40 16.85 0 0 0
30/09/2019
16.97
 282,260 17.06 17.13 16.91 0 0 0
27/09/2019
17.06
 549,110 17.13 17.22 16.94 0 0 0
26/09/2019
17.13
 593,280 16.91 17.37 16.97 6,400 0 0.2
25/09/2019
16.91
 289,780 16.97 17.03 16.79 0 0 0
24/09/2019
16.97
 786,160 16.79 17.03 16.67 0 0 0
23/09/2019
16.79
 666,430 17.13 17.19 16.79 0 6,400 -0.2
20/09/2019
17.13
 567,460 17.34 17.40 17.13 420,000 420,000 0
19/09/2019
17.34
 250,240 17.34 17.46 17.25 6,437,497 6,437,497 0
18/09/2019
17.34
 671,480 17.49 17.58 17.34 2,570,000 2,570,000 0
17/09/2019
17.49
 516,060 17.58 17.64 17.40 0 0 0
16/09/2019
17.58
 656,260 17.55 17.77 17.49 0 0 0
13/09/2019
17.55
 712,310 17.52 17.74 17.40 0 0 0
12/09/2019
17.52
 669,930 17.31 17.52 17.31 0 0 0
11/09/2019
17.31
 473,120 17.25 17.46 17.25 0 0 0
10/09/2019
17.25
 480,860 17.10 17.34 17.10 23,130 23,130 0
09/09/2019
17.10
 281,960 17.16 17.22 17.03 0 0 0
06/09/2019
17.16
 200,640 17.10 17.25 17.06 27,160 27,160 0

Chính sách bảo mật | Điều khoản sử dụng |