CTCP Đầu tư Nam Long (nlg)

29
0.95
(3.39%)
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
(2025-12-29) 		-2.80 -9.08% 63,985,700 -8,590,100 -257.7
28.05
31.20
29
2 tháng
(2025-12-01) 		-7.60 -21.32% 97,940,200 -13,757,400 -422.2
28.05
36.10
29
3 tháng
(2025-10-30) 		-11.85 -29.70% 142,907,000 -16,234,800 -510.0
28.05
39.90
29
6 tháng
(2025-08-01) 		-8.79 -23.85% 388,968,100 -26,298,809 -894.8
28.05
43.07
29
12 tháng
(2025-02-03) 		-3.60 -11.38% 808,824,400 -4,310,981 -620.3
23.47
43.07
29
24 tháng
(2024-02-15) 		-7.13 -20.27% 1,357,260,900 -13,973,481 -858.6
23.47
43.07
29
36 tháng
(2023-02-13) 		5.13 22.36% 1,987,050,900 -20,682,818 -994.2
20.26
43.07
29
60 tháng
(2021-02-23) 		0.32 1.17% 3,591,550,300 -21,963,552 -2,074.5
15.52
56.62
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2019
16.79
 1,249,170 17.18 17.29 16.79 1,906,159 1,906,159 0
28/05/2019
17.18
 751,720 17.23 17.26 17.09 73,000 73,000 0
27/05/2019
17.23
 601,510 17.23 17.37 17.21 0 0 0
24/05/2019
17.23
 782,070 17.43 17.46 17.23 52,050 52,050 0
23/05/2019
17.43
 1,336,080 17.15 17.43 17.04 7,780 0 0.2
22/05/2019
17.15
 747,910 17.21 17.26 16.95 0 0 0
21/05/2019
17.21
 666,210 17.26 17.43 17.09 4,730 0 0.1
20/05/2019
17.26
 794,560 17.01 17.26 16.93 300 7,780 -0.2
17/05/2019
17.01
 783,600 17.23 17.48 16.95 20 0 0.0
16/05/2019
17.23
 1,214,380 17.26 17.46 17.15 63,370 60,390 0.1
15/05/2019
17.26
 1,703,660 16.93 17.32 16.81 0 100 -0.0
14/05/2019
16.93
 683,160 16.87 16.98 16.65 0 400 -0.0
13/05/2019
16.87
 1,435,130 16.48 16.87 16.48 0 7,530 -0.2
10/05/2019
16.48
 693,130 16.20 16.59 16.20 0 0 0
09/05/2019
16.20
 417,930 16.20 16.42 16.09 0 0 0
08/05/2019
16.20
 430,740 16.37 16.37 16.09 32,970 32,970 0
07/05/2019
16.37
 577,260 16.42 16.53 16.20 328,010 328,010 0
06/05/2019
16.42
 922,890 16.59 16.59 16.09 0 0 0
03/05/2019
16.59
 549,670 16.65 16.76 16.51 57,660 57,660 0
02/05/2019
16.65
 789,720 16.51 16.65 16.45 78,020 77,910 0.0
26/04/2019
16.51
 304,660 16.48 16.59 16.37 0 0 0
25/04/2019
16.48
 585,860 16.62 16.70 16.42 0 0 0
24/04/2019
16.62
 2,055,900 15.89 16.62 15.84 0 110 -0.0
23/04/2019
15.89
 337,140 15.81 15.98 15.81 0 0 0
22/04/2019
15.81
 686,570 15.86 16.00 15.81 0 0 0
19/04/2019
15.86
 314,620 15.86 16.09 15.84 0 0 0
18/04/2019
15.86
 686,490 16.03 16.17 15.84 0 0 0
17/04/2019
16.03
 1,825,960 15.98 16.31 15.92 0 0 0
16/04/2019
15.98
 423,800 16.09 16.09 15.81 287,580 287,580 0
12/04/2019
16.09
 589,830 16.03 16.14 15.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |