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)
16/01/2020
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
14/10/2019
17.25
 330,660 17.34 17.40 17.13 0 0 0
11/10/2019
17.34
 599,900 17.19 17.49 17.19 0 0 0
10/10/2019
17.19
 363,700 17.37 17.61 17.07 0 0 0
09/10/2019
17.37
 379,990 17.58 17.58 17.31 59,590 59,590 0
08/10/2019
17.58
 873,370 17.13 17.67 17.04 0 0 0
07/10/2019
17.13
 254,090 17.37 17.37 17.13 0 0 0
04/10/2019
17.37
 978,950 17.25 17.52 17.07 0 0 0
03/10/2019
17.25
 419,720 17.13 17.31 16.95 563,450 563,450 0
02/10/2019
17.13
 777,350 17.01 17.25 16.89 58,580 58,580 0
01/10/2019
17.01
 1,084,520 16.65 17.07 16.53 0 0 0
30/09/2019
16.65
 282,260 16.74 16.80 16.59 0 0 0
27/09/2019
16.74
 549,110 16.80 16.89 16.62 0 0 0
26/09/2019
16.80
 593,280 16.59 17.04 16.65 6,400 0 0.2
25/09/2019
16.59
 289,780 16.65 16.71 16.47 0 0 0
24/09/2019
16.65
 786,160 16.47 16.71 16.35 0 0 0
23/09/2019
16.47
 666,430 16.80 16.86 16.47 0 6,400 -0.2
20/09/2019
16.80
 567,460 17.01 17.07 16.80 420,000 420,000 0
19/09/2019
17.01
 250,240 17.01 17.13 16.92 6,437,497 6,437,497 0
18/09/2019
17.01
 671,480 17.16 17.25 17.01 2,570,000 2,570,000 0
17/09/2019
17.16
 516,060 17.25 17.31 17.07 0 0 0
16/09/2019
17.25
 656,260 17.22 17.43 17.16 0 0 0
13/09/2019
17.22
 712,310 17.19 17.40 17.07 0 0 0
12/09/2019
17.19
 669,930 16.98 17.19 16.98 0 0 0
11/09/2019
16.98
 473,120 16.92 17.13 16.92 0 0 0
10/09/2019
16.92
 480,860 16.77 17.01 16.77 23,130 23,130 0
09/09/2019
16.77
 281,960 16.83 16.89 16.71 0 0 0
06/09/2019
16.83
 200,640 16.77 16.92 16.74 27,160 27,160 0
05/09/2019
16.77
 379,310 16.95 17.13 16.77 0 0 0
04/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.23 (Volume + 8.23%, Ratio=0.08)
04/09/2019
16.95
 503,410 16.60 17.04 16.71 13,000 0 0.4
03/09/2019
16.60
 398,660 16.71 16.85 16.60 2,085,000 2,085,000 0
30/08/2019
16.71
 445,840 16.71 16.82 16.66 0 0 0
29/08/2019
16.71
 566,620 16.80 16.82 16.63 0 13,000 -0.4
28/08/2019
16.80
 656,330 16.60 16.88 16.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |