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)
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
16/01/2020
16.49
 190,870 16.45 16.52 16.30 859,920 0 21.6
15/01/2020
16.45
 120,260 16.55 16.55 16.39 161,090 67,400 2.6
14/01/2020
16.55
 162,990 16.49 16.58 16.39 0 0 0
13/01/2020
16.49
 703,210 16.03 16.49 16.06 0 859,920 -23.2
10/01/2020
16.03
 545,400 16.03 16.12 15.60 40,000 152,510 -3.0
09/01/2020
16.03
 331,280 16.06 16.21 15.94 310,800 373,860 -1.7
08/01/2020
16.06
 194,830 16.15 16.21 16.03 0 0 0
07/01/2020
16.15
 247,700 16.27 16.45 16.15 733,710 733,710 0
06/01/2020
16.27
 183,360 16.45 16.64 16.21 0 0 0
03/01/2020
16.45
 461,720 16.76 16.76 16.42 100,000 136,630 -1.0
02/01/2020
16.76
 469,670 16.76 16.82 16.45 0 240 -0.0
31/12/2019
16.76
 568,210 16.76 16.94 16.70 0 0 0
30/12/2019
16.76
 545,360 16.67 16.88 16.61 0 250 -0.0
27/12/2019
16.67
 231,100 16.64 16.67 16.45 0 0 0
26/12/2019
16.64
 243,870 16.67 16.67 16.55 0 0 0
25/12/2019
16.67
 295,450 16.58 16.67 16.45 0 3,170 -0.1
24/12/2019
16.58
 369,300 16.36 16.58 16.30 0 0 0
23/12/2019
16.36
 425,390 16.03 16.36 16.00 0 4,370 -0.1
20/12/2019
16.03
 216,960 16.15 16.18 16.00 186,430 186,430 0
19/12/2019
16.15
 425,620 16.42 16.58 16.00 0 0 0
18/12/2019
16.42
 466,660 16.30 16.45 16.15 0 0 0
17/12/2019
16.30
 230,570 16.52 16.58 16.30 0 6,860 -0.2
16/12/2019
16.52
 254,310 16.67 16.70 16.39 0 0 0
13/12/2019
16.67
 166,410 16.70 16.73 16.61 0 0 0
12/12/2019
16.70
 224,440 16.79 16.79 16.61 2,350,000 2,359,340 -0.3
11/12/2019: Cổ tức tiền mặt tỉ lệ: 4.78%
11/12/2019
16.79
 316,590 16.71 16.88 16.61 600,000 600,000 0
10/12/2019
16.71
 201,840 16.74 16.83 16.56 100,000 100,000 0
09/12/2019
16.74
 797,940 16.59 16.86 16.53 0 0 0
06/12/2019
16.59
 271,610 16.53 16.59 16.44 0 0 0
05/12/2019
16.53
 290,820 16.50 16.56 16.41 343,260 343,260 0
04/12/2019
16.50
 232,400 16.47 16.53 16.38 0 240 -0.0
03/12/2019
16.47
 213,190 16.56 16.56 16.35 0 60 -0.0
02/12/2019
16.56
 198,330 16.53 16.62 16.44 0 0 0
29/11/2019
16.53
 433,000 16.41 16.59 16.32 0 0 0
28/11/2019
16.41
 287,410 16.71 16.71 16.41 56,100 56,100 0
27/11/2019
16.71
 262,410 16.77 16.83 16.59 0 0 0
26/11/2019
16.77
 260,200 16.56 16.77 16.56 0 0 0
25/11/2019
16.56
 274,150 16.71 16.83 16.53 74,066 74,066 0
22/11/2019
16.71
 477,710 16.92 17.01 16.59 0 0 0
21/11/2019
16.92
 390,130 16.86 16.92 16.77 0 0 0
20/11/2019
16.86
 282,060 16.92 16.92 16.77 365,290 365,290 0
19/11/2019
16.92
 348,740 16.92 16.95 16.74 0 0 0
18/11/2019
16.92
 166,920 16.95 16.95 16.86 306,000 306,000 0
15/11/2019
16.95
 253,850 16.86 16.95 16.77 0 0 0
14/11/2019
16.86
 1,073,080 16.95 16.98 16.65 0 0 0
13/11/2019
16.95
 111,290 16.95 16.98 16.89 92,790 92,790 0
12/11/2019
16.95
 441,450 16.83 17.01 16.77 0 0 0
11/11/2019
16.83
 703,160 17.04 17.04 16.80 0 0 0
08/11/2019
17.04
 307,000 17.07 17.13 16.98 0 0 0
07/11/2019
17.07
 535,310 17.10 17.19 17.01 436,830 436,830 0
06/11/2019
17.10
 608,120 17.16 17.19 17.01 0 0 0
05/11/2019
17.16
 705,860 17.07 17.22 16.98 0 0 0
04/11/2019
17.07
 443,200 17.22 17.28 17.07 0 0 0
01/11/2019
17.22
 738,050 17.10 17.25 17.04 0 0 0
31/10/2019
17.10
 277,520 17.19 17.31 17.10 0 0 0
30/10/2019
17.19
 377,470 17.07 17.31 17.01 0 0 0
29/10/2019
17.07
 678,210 17.22 17.40 17.04 0 0 0
28/10/2019
17.22
 428,110 17.13 17.49 17.22 0 0 0
25/10/2019
17.13
 216,250 17.07 17.19 17.01 709,174 709,174 0
24/10/2019
17.07
 910,520 17.16 17.37 17.01 0 0 0
23/10/2019
17.16
 733,510 16.89 17.22 16.80 0 0 0
22/10/2019
16.89
 208,340 16.80 16.92 16.77 0 0 0
21/10/2019
16.80
 943,150 17.19 17.19 16.74 0 0 0
18/10/2019
17.19
 212,300 17.19 17.31 17.13 0 0 0
17/10/2019
17.19
 603,780 17.28 17.28 17.01 0 0 0
16/10/2019
17.28
 574,590 17.28 17.46 17.22 0 30 -0.0
15/10/2019
17.28
 566,420 17.25 17.31 17.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |