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)
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
05/09/2019
17.10
 379,310 17.28 17.46 17.10 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
17.28
 503,410 16.92 17.37 17.03 13,000 0 0.4
03/09/2019
16.92
 398,660 17.04 17.18 16.92 2,085,000 2,085,000 0
30/08/2019
17.04
 445,840 17.04 17.15 16.98 0 0 0
29/08/2019
17.04
 566,620 17.12 17.15 16.95 0 13,000 -0.4
28/08/2019
17.12
 656,330 16.92 17.21 16.87 0 0 0
27/08/2019
16.92
 581,720 17.04 17.35 16.81 0 0 0
26/08/2019
17.04
 816,120 17.40 17.52 16.95 0 0 0
23/08/2019
17.40
 402,860 17.52 17.63 17.37 50 0 0.0
22/08/2019
17.52
 513,320 17.80 17.83 17.49 0 0 0
21/08/2019
17.80
 779,630 17.77 17.91 17.43 593,950 593,950 0
20/08/2019
17.77
 738,670 17.63 17.88 17.54 0 50 -0.0
19/08/2019
17.63
 994,100 17.37 17.66 17.32 200,000 200,000 0
16/08/2019
17.37
 1,527,560 17.60 17.74 17.37 0 0 0
15/08/2019
17.60
 1,013,700 17.83 17.83 17.49 0 0 0
14/08/2019
17.83
 1,566,190 18.11 18.28 17.83 11,100 0 0.4
13/08/2019
18.11
 1,309,980 17.88 18.25 17.66 0 0 0
12/08/2019
17.88
 563,380 17.83 17.91 17.74 0 0 0
09/08/2019
17.83
 2,562,410 17.26 18.16 17.23 300 11,100 -0.3
08/08/2019
17.26
 657,480 17.21 17.29 17.12 0 0 0
07/08/2019
17.21
 914,340 17.15 17.23 16.98 435,950 435,930 0.0
06/08/2019
17.15
 1,603,710 17.32 17.32 16.92 0 300 -0.0
05/08/2019
17.32
 842,930 17.49 17.49 17.26 0 0 0
02/08/2019
17.49
 974,440 17.49 17.60 17.26 37,140 37,160 -0.0
01/08/2019
17.49
 2,064,600 17.12 17.52 17.06 1,150,000 1,150,000 0
31/07/2019
17.12
 679,360 17.15 17.18 16.92 0 0 0
30/07/2019
17.15
 1,588,680 16.95 17.26 16.87 44,890 0 1.4
29/07/2019
16.95
 958,740 16.84 17.01 16.78 0 0 0
26/07/2019
16.84
 572,000 17.04 17.04 16.84 0 0 0
25/07/2019
17.04
 1,798,540 16.87 17.15 16.73 1,000,000 1,044,890 -1.4
24/07/2019
16.87
 1,618,740 16.59 16.98 16.61 0 0 0
23/07/2019
16.59
 269,230 16.56 16.64 16.50 0 0 0
22/07/2019
16.56
 560,650 16.59 16.70 16.53 0 0 0
19/07/2019
16.59
 902,860 16.36 16.67 16.44 0 0 0
18/07/2019
16.36
 527,730 16.50 16.64 16.36 419,410 419,410 0
17/07/2019
16.50
 569,670 16.42 16.64 16.33 2,760 0 0.1
16/07/2019
16.42
 512,090 16.56 16.70 16.42 0 0 0
15/07/2019
16.56
 451,750 16.75 16.75 16.56 0 0 0
12/07/2019
16.75
 498,160 16.81 16.81 16.59 0 2,760 -0.1
11/07/2019
16.81
 601,130 16.59 16.81 16.61 0 0 0
10/07/2019
16.59
 473,720 16.56 16.61 16.47 0 0 0
09/07/2019
16.56
 911,390 16.27 16.56 16.19 0 0 0
08/07/2019
16.27
 569,380 16.30 16.39 16.19 0 0 0
05/07/2019
16.30
 377,980 16.30 16.36 16.19 0 0 0
04/07/2019
16.30
 764,110 16.36 16.39 16.25 680 0 0.0
03/07/2019
16.36
 410,570 16.33 16.36 16.16 20 0 0.0
02/07/2019
16.33
 509,540 16.44 16.44 16.13 257,280 257,230 0.0
01/07/2019
16.44
 497,790 16.42 16.50 16.30 0 0 0
28/06/2019
16.42
 652,850 16.25 16.42 16.11 0 700 -0.0
27/06/2019
16.25
 651,210 16.50 16.59 16.05 0 50 -0.0
26/06/2019
16.50
 1,576,970 16.64 16.64 16.50 0 0 0
25/06/2019
16.64
 1,357,280 16.70 16.78 16.53 23,940 0 0.8
24/06/2019
16.70
 1,644,250 17.01 17.04 16.61 73,000 73,000 0
21/06/2019
17.01
 1,831,310 16.84 17.15 16.75 1,343,320 1,343,220 0.0
20/06/2019
16.84
 1,613,720 16.73 16.87 16.61 0 23,940 -0.7
19/06/2019
16.73
 858,190 16.70 16.81 16.64 111,960 111,960 0
18/06/2019
16.70
 815,290 16.75 16.78 16.64 111,980 112,080 -0.0
17/06/2019
16.75
 1,060,050 16.70 16.81 16.56 4,000 0 0.1
14/06/2019
16.70
 1,185,840 16.61 16.81 16.59 0 0 0
13/06/2019
16.61
 1,161,380 16.56 16.73 16.44 0 0 0
12/06/2019
16.56
 1,604,470 16.50 16.64 16.42 0 4,000 -0.1
11/06/2019
16.50
 918,730 16.75 16.87 16.50 0 0 0
10/06/2019: Cổ tức tiền mặt tỉ lệ: 2.92%
10/06/2019
16.75
 1,137,540 16.70 16.92 16.70 32,970 32,970 0
07/06/2019
16.70
 1,167,200 16.00 16.70 15.92 0 0 0
06/06/2019
16.00
 460,500 16.00 16.12 15.75 0 0 0
05/06/2019
16.00
 1,247,380 16.12 16.45 15.75 0 0 0
04/06/2019
16.12
 907,380 16.20 16.42 16.09 74,710 74,710 0
03/06/2019
16.20
 1,091,910 16.51 16.56 16.14 0 0 0
31/05/2019
16.51
 514,150 17.01 17.04 16.51 0 0 0
30/05/2019
17.01
 1,288,010 16.79 17.01 16.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |