CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
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
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
15.00
 354,510 15.00 15.08 14.91 20,500 20,500 0
19/02/2019
15.00
 365,460 15.19 15.25 15.00 0 0 0
18/02/2019
15.19
 445,910 15.03 15.25 14.86 0 0 0
15/02/2019
15.03
 154,510 15.14 15.14 14.97 0 0 0
14/02/2019
15.14
 136,100 15.19 15.22 15.11 0 0 0
13/02/2019
15.19
 431,620 14.89 15.36 14.97 0 0 0
12/02/2019
14.89
 299,760 14.89 15.00 14.75 776,114 776,114 0
11/02/2019
14.89
 211,860 14.75 15.00 14.58 185,850 185,850 0
01/02/2019
14.75
 235,200 14.61 14.75 14.52 0 0 0
31/01/2019
14.61
 130,020 14.78 14.80 14.61 11,880 0 0.3
30/01/2019
14.78
 150,690 14.78 14.91 14.69 0 0 0
29/01/2019
14.78
 262,210 14.83 14.83 14.61 0 0 0
28/01/2019
14.83
 455,770 14.64 14.89 14.52 0 11,880 -0.3
25/01/2019
14.64
 446,760 14.52 14.89 14.13 0 0 0
24/01/2019
14.52
 148,040 14.58 14.69 14.41 0 0 0
23/01/2019
14.58
 278,940 14.36 14.75 14.33 0 0 0
22/01/2019
14.36
 461,040 14.22 14.36 14.13 0 0 0
21/01/2019
14.22
 322,950 14.02 14.22 13.97 0 0 0
18/01/2019
14.02
 78,800 14.10 14.10 13.91 128,080 128,080 0
17/01/2019
14.10
 131,540 14.13 14.13 13.97 0 0 0
16/01/2019
14.13
 106,790 14.13 14.19 14.08 0 0 0
15/01/2019
14.13
 164,200 14.22 14.22 14.08 0 0 0
14/01/2019
14.22
 68,620 14.22 14.24 14.05 0 0 0
11/01/2019
14.22
 252,410 14.13 14.22 13.97 0 0 0
10/01/2019
14.13
 140,270 14.10 14.16 14.08 0 0 0
09/01/2019
14.10
 175,780 13.99 14.19 13.99 64,500 64,500 0
08/01/2019
13.99
 68,530 14.13 14.38 13.99 0 0 0
07/01/2019
14.13
 179,530 14.24 14.47 13.97 0 0 0
04/01/2019
14.24
 194,660 14.16 14.24 13.69 4,680 0 0.1
03/01/2019
14.16
 416,510 14.41 14.41 13.91 0 0 0
02/01/2019
14.41
 150,660 14.41 14.47 14.24 0 0 0
28/12/2018
14.41
 327,720 14.24 14.41 14.16 250,000 254,680 -0.1
27/12/2018
14.24
 660,210 13.97 14.44 14.02 210 0 0.0
26/12/2018
13.97
 326,140 13.97 14.24 13.57 1,260 0 0.0
25/12/2018
13.97
 477,710 14.80 14.80 13.80 0 0 0
24/12/2018
14.80
 337,540 15.08 15.14 14.52 0 0 0
21/12/2018
15.08
 171,760 15.25 15.25 14.91 0 1,460 -0.0
20/12/2018
15.25
 337,460 15.11 15.31 14.91 330 0 0.0
19/12/2018
15.11
 164,370 15.36 15.42 15.03 0 0 0
18/12/2018
15.36
 207,170 15.61 15.61 15.11 798,550 798,550 0
17/12/2018
15.61
 428,420 15.89 15.92 15.36 0 330 -0.0
14/12/2018
15.89
 222,070 16.03 16.03 15.86 0 0 0
13/12/2018
16.03
 459,800 15.86 16.03 15.86 200,000 200,000 0
12/12/2018
15.86
 141,840 15.98 16.09 15.75 773,875 773,875 0
11/12/2018
15.98
 85,230 16.09 16.20 15.92 300,000 300,000 0
10/12/2018
16.09
 263,250 16.34 16.45 16.09 0 0 0
07/12/2018
16.34
 561,750 16.20 16.37 16.03 100,000 100,000 0
06/12/2018
16.20
 306,750 16.20 16.20 15.98 0 0 0
05/12/2018
16.20
 865,740 16.31 16.42 16.03 20 0 0.0
04/12/2018: Cổ tức tiền mặt tỉ lệ: 1.97%
04/12/2018
16.31
 313,760 16.14 16.31 16.00 0 0 0
03/12/2018
16.15
 561,670 15.81 16.20 15.81 0 0 0
30/11/2018
15.81
 241,220 15.81 15.81 15.59 0 20 -0.0
29/11/2018
15.81
 639,880 15.65 15.92 15.65 0 0 0
28/11/2018
15.65
 654,380 15.31 15.67 15.17 0 0 0
27/11/2018
15.31
 345,480 15.26 15.37 15.09 10 0 0.0
26/11/2018
15.26
 175,530 15.26 15.34 15.09 0 0 0
23/11/2018
15.26
 179,390 15.45 15.54 15.26 0 0 0
22/11/2018
15.45
 204,300 15.54 15.73 15.45 0 0 0
21/11/2018
15.54
 328,010 15.78 15.78 15.48 0 0 0
20/11/2018
15.78
 205,990 15.87 15.92 15.65 200,000 200,000 0
19/11/2018
15.87
 215,630 15.73 15.87 15.54 0 0 0
16/11/2018
15.73
 210,720 15.31 15.76 15.31 0 0 0
15/11/2018
15.31
 167,550 15.54 15.54 15.26 200,000 200,000 0
14/11/2018
15.54
 260,410 15.54 15.65 15.26 0 0 0
13/11/2018
15.54
 259,170 15.70 15.70 14.98 0 0 0
12/11/2018
15.70
 394,310 15.76 15.76 15.31 0 0 0
09/11/2018
15.76
 209,760 15.92 15.98 15.70 0 0 0
08/11/2018
15.92
 156,960 15.84 16.06 15.84 0 0 0
07/11/2018
15.84
 344,570 15.84 15.84 15.65 0 0 0
06/11/2018
15.84
 343,170 15.87 16.03 15.54 0 0 0
05/11/2018
15.87
 332,710 15.78 15.87 15.54 0 0 0
02/11/2018
15.78
 347,830 15.70 16.09 15.70 0 0 0
01/11/2018
15.70
 317,390 15.98 16.09 15.65 0 0 0
31/10/2018
15.98
 400,740 15.20 16.09 15.31 0 0 0
30/10/2018
15.20
 222,100 15.12 15.31 15.01 0 0 0
29/10/2018
15.12
 617,700 15.81 15.81 14.98 826,813 826,813 0
26/10/2018
15.81
 234,340 16.12 16.37 15.81 0 0 0
25/10/2018
16.12
 591,920 16.53 16.53 15.59 0 0 0
24/10/2018
16.53
 258,650 16.92 16.98 16.37 0 0 0
23/10/2018
16.92
 570,550 17.31 17.37 16.40 0 0 0
22/10/2018
17.31
 808,570 17.09 17.62 17.26 322,630 322,630 0
19/10/2018
17.09
 326,350 17.20 17.20 16.84 17,410 0 0.5
18/10/2018
17.20
 272,370 17.31 17.37 17.03 16,140 0 0.5
17/10/2018
17.31
 542,010 17.03 17.37 17.03 0 0 0
16/10/2018
17.03
 261,640 16.89 17.03 16.81 61,130 74,410 -0.4
15/10/2018
16.89
 492,510 16.98 17.17 16.70 121,890 138,020 -0.5
12/10/2018
16.98
 869,720 16.73 17.14 16.37 0 0 0
11/10/2018
16.73
 1,222,770 17.98 17.98 16.73 29,370 33,500 -0.1
10/10/2018
17.98
 357,120 18.20 18.25 17.92 0 0 0
09/10/2018
18.20
 892,670 17.98 18.53 18.03 0 0 0
08/10/2018
17.98
 554,790 17.64 18.03 17.53 206,249 200,009 0.2
05/10/2018
17.64
 403,520 17.75 18.03 17.64 0 0 0
04/10/2018
17.75
 461,430 17.64 17.81 17.59 255,550 254,900 0.0
03/10/2018
17.64
 581,410 17.78 17.81 17.59 0 6,240 -0.2
02/10/2018
17.78
 619,470 18.12 18.14 17.75 28,300 28,300 0
01/10/2018
18.12
 760,440 18.09 18.36 18.03 42,283 42,933 -0.0
28/09/2018
18.09
 1,681,490 17.75 18.53 17.87 0 0 0
27/09/2018
17.75
 361,450 17.64 17.81 17.56 0 0 0
26/09/2018
17.64
 604,940 17.64 18.03 17.48 0 0 0
25/09/2018
17.64
 508,270 17.92 17.95 17.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |