CTCP Đầu tư Nam Long (nlg)

27.70
-0.10
(-0.36%)
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
(2026-02-23) 		-0.95 -3.30% 73,307,200 -8,291,300 -223.5
24.20
28.75
27.70
2 tháng
(2026-01-19) 		-2.30 -7.64% 135,040,100 -14,272,800 -398.6
24.20
30.80
27.70
3 tháng
(2025-12-18) 		-3.60 -11.46% 188,458,800 -20,034,800 -575.3
24.20
32.65
27.70
6 tháng
(2025-09-19) 		-9.31 -25.09% 360,843,800 -23,757,300 -679.4
24.20
39.90
27.70
12 tháng
(2025-03-24) 		-3.13 -10.11% 814,314,200 8,182,042 -150.3
23.47
43.07
27.70
24 tháng
(2024-03-28) 		-11.36 -29.01% 1,335,872,100 -29,900,824 -1,389.4
23.47
43.07
27.70
36 tháng
(2023-04-03) 		2.34 9.21% 2,056,539,600 -23,360,903 -1,064.0
23.47
43.07
27.70
60 tháng
(2021-04-13) 		0.69 2.54% 3,653,301,600 -25,406,012 -2,110.9
15.52
56.62
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
13.73
 758,880 14.60 14.60 13.60 81,910 72,420 0.2
11/03/2020
14.60
 520,290 15.06 15.34 14.10 46,820 0 1.1
10/03/2020
15.06
 470,750 15.16 15.47 14.91 505,000 573,040 -1.7
09/03/2020
15.16
 437,290 16.28 16.28 15.16 0 81,910 -2.0
06/03/2020
16.28
 532,640 16.31 16.31 16.09 1,700 0 0.0
05/03/2020
16.31
 790,700 16.03 16.46 16.00 140 21,600 -0.6
04/03/2020
16.03
 321,710 16.03 16.06 15.72 30 620 -0.0
03/03/2020
16.03
 500,350 15.90 16.12 15.93 1,178,450 196,750 25.4
02/03/2020
15.90
 571,760 15.53 15.90 15.34 1,086,760 140 27.7
28/02/2020
15.53
 278,550 15.72 15.72 15.41 8,230 0 0.2
27/02/2020
15.72
 466,180 15.34 15.75 15.19 0 29,400 -0.7
26/02/2020
15.34
 356,250 15.50 15.68 15.03 0 0 0
25/02/2020
15.50
 718,300 15.28 15.50 14.88 220 219,297 -5.5
24/02/2020
15.28
 512,860 16.15 16.15 15.28 9,270 179,060 -4.2
21/02/2020
16.15
 690,540 16.15 16.15 15.87 78,600 276,180 -5.1
20/02/2020
16.15
 514,830 16.34 16.55 16.03 171,070 295,730 -3.2
19/02/2020
16.34
 995,040 16.28 16.40 15.87 1,050,000 2,070,467 -26.2
18/02/2020
16.28
 684,280 16.65 16.68 16.03 700,000 935,000 -6.2
17/02/2020
16.65
 307,950 16.71 16.77 16.46 500,000 638,040 4.4
14/02/2020
16.71
 234,580 16.68 16.74 16.52 0 20,000 -0.5
13/02/2020
16.68
 326,730 16.65 16.74 16.52 0 0 0
12/02/2020
16.65
 1,235,900 16.21 16.83 16.15 0 0 0
11/02/2020
16.21
 140,730 16.28 16.28 16.15 0 0 0
10/02/2020
16.28
 197,640 16.37 16.37 16.09 0 0 0
07/02/2020
16.37
 274,290 16.34 16.37 16.15 0 0 0
06/02/2020
16.34
 405,010 16.03 16.34 15.90 0 0 0
05/02/2020
16.03
 140,720 16.03 16.21 15.90 764,275 764,275 0
04/02/2020
16.03
 200,300 16.03 16.28 15.81 11,300 0 0.3
03/02/2020
16.03
 349,490 16.46 16.46 15.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |