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)
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
10/03/2020
14.78
 470,750 14.87 15.18 14.63 505,000 573,040 -1.7
09/03/2020
14.87
 437,290 15.97 15.97 14.87 0 81,910 -2.0
06/03/2020
15.97
 532,640 16.00 16.00 15.78 1,700 0 0.0
05/03/2020
16.00
 790,700 15.72 16.15 15.69 140 21,600 -0.6
04/03/2020
15.72
 321,710 15.72 15.75 15.42 30 620 -0.0
03/03/2020
15.72
 500,350 15.60 15.82 15.63 1,178,450 196,750 25.4
02/03/2020
15.60
 571,760 15.24 15.60 15.05 1,086,760 140 27.7
28/02/2020
15.24
 278,550 15.42 15.42 15.11 8,230 0 0.2
27/02/2020
15.42
 466,180 15.05 15.45 14.90 0 29,400 -0.7
26/02/2020
15.05
 356,250 15.21 15.39 14.75 0 0 0
25/02/2020
15.21
 718,300 14.99 15.21 14.60 220 219,297 -5.5
24/02/2020
14.99
 512,860 15.85 15.85 14.99 9,270 179,060 -4.2
21/02/2020
15.85
 690,540 15.85 15.85 15.57 78,600 276,180 -5.1
20/02/2020
15.85
 514,830 16.03 16.24 15.72 171,070 295,730 -3.2
19/02/2020
16.03
 995,040 15.97 16.09 15.57 1,050,000 2,070,467 -26.2
18/02/2020
15.97
 684,280 16.33 16.36 15.72 700,000 935,000 -6.2
17/02/2020
16.33
 307,950 16.39 16.45 16.15 500,000 638,040 4.4
14/02/2020
16.39
 234,580 16.36 16.42 16.21 0 20,000 -0.5
13/02/2020
16.36
 326,730 16.33 16.42 16.21 0 0 0
12/02/2020
16.33
 1,235,900 15.91 16.52 15.85 0 0 0
11/02/2020
15.91
 140,730 15.97 15.97 15.85 0 0 0
10/02/2020
15.97
 197,640 16.06 16.06 15.78 0 0 0
07/02/2020
16.06
 274,290 16.03 16.06 15.85 0 0 0
06/02/2020
16.03
 405,010 15.72 16.03 15.60 0 0 0
05/02/2020
15.72
 140,720 15.72 15.91 15.60 764,275 764,275 0
04/02/2020
15.72
 200,300 15.72 15.97 15.51 11,300 0 0.3
03/02/2020
15.72
 349,490 16.15 16.15 15.24 0 0 0
31/01/2020
16.15
 394,740 16.70 16.73 15.94 0 0 0
30/01/2020
16.70
 303,480 17.13 17.13 16.55 46,740 57,300 -0.3
22/01/2020
17.13
 1,231,370 17.06 17.22 16.94 79,950 79,950 0
21/01/2020
17.06
 1,177,760 16.82 17.22 16.73 145,600 145,600 0
20/01/2020
16.82
 589,750 16.45 16.88 16.42 0 740 -0.0
17/01/2020
16.45
 140,900 16.49 16.52 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |