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)
27/08/2019
16.60
 581,720 16.71 17.02 16.49 0 0 0
26/08/2019
16.71
 816,120 17.07 17.18 16.63 0 0 0
23/08/2019
17.07
 402,860 17.18 17.30 17.05 50 0 0.0
22/08/2019
17.18
 513,320 17.46 17.49 17.16 0 0 0
21/08/2019
17.46
 779,630 17.43 17.57 17.10 593,950 593,950 0
20/08/2019
17.43
 738,670 17.30 17.54 17.21 0 50 -0.0
19/08/2019
17.30
 994,100 17.05 17.32 16.99 200,000 200,000 0
16/08/2019
17.05
 1,527,560 17.27 17.41 17.05 0 0 0
15/08/2019
17.27
 1,013,700 17.49 17.49 17.16 0 0 0
14/08/2019
17.49
 1,566,190 17.77 17.93 17.49 11,100 0 0.4
13/08/2019
17.77
 1,309,980 17.54 17.90 17.32 0 0 0
12/08/2019
17.54
 563,380 17.49 17.57 17.41 0 0 0
09/08/2019
17.49
 2,562,410 16.94 17.82 16.91 300 11,100 -0.3
08/08/2019
16.94
 657,480 16.88 16.96 16.80 0 0 0
07/08/2019
16.88
 914,340 16.82 16.91 16.66 435,950 435,930 0.0
06/08/2019
16.82
 1,603,710 16.99 16.99 16.60 0 300 -0.0
05/08/2019
16.99
 842,930 17.16 17.16 16.94 0 0 0
02/08/2019
17.16
 974,440 17.16 17.27 16.94 37,140 37,160 -0.0
01/08/2019
17.16
 2,064,600 16.80 17.18 16.74 1,150,000 1,150,000 0
31/07/2019
16.80
 679,360 16.82 16.85 16.60 0 0 0
30/07/2019
16.82
 1,588,680 16.63 16.94 16.55 44,890 0 1.4
29/07/2019
16.63
 958,740 16.52 16.69 16.47 0 0 0
26/07/2019
16.52
 572,000 16.71 16.71 16.52 0 0 0
25/07/2019
16.71
 1,798,540 16.55 16.82 16.41 1,000,000 1,044,890 -1.4
24/07/2019
16.55
 1,618,740 16.27 16.66 16.30 0 0 0
23/07/2019
16.27
 269,230 16.24 16.33 16.19 0 0 0
22/07/2019
16.24
 560,650 16.27 16.38 16.22 0 0 0
19/07/2019
16.27
 902,860 16.05 16.35 16.13 0 0 0
18/07/2019
16.05
 527,730 16.19 16.33 16.05 419,410 419,410 0
17/07/2019
16.19
 569,670 16.11 16.33 16.02 2,760 0 0.1
16/07/2019
16.11
 512,090 16.24 16.38 16.11 0 0 0
15/07/2019
16.24
 451,750 16.44 16.44 16.24 0 0 0
12/07/2019
16.44
 498,160 16.49 16.49 16.27 0 2,760 -0.1
11/07/2019
16.49
 601,130 16.27 16.49 16.30 0 0 0
10/07/2019
16.27
 473,720 16.24 16.30 16.16 0 0 0
09/07/2019
16.24
 911,390 15.97 16.24 15.88 0 0 0
08/07/2019
15.97
 569,380 15.99 16.08 15.88 0 0 0
05/07/2019
15.99
 377,980 15.99 16.05 15.88 0 0 0
04/07/2019
15.99
 764,110 16.05 16.08 15.94 680 0 0.0
03/07/2019
16.05
 410,570 16.02 16.05 15.86 20 0 0.0
02/07/2019
16.02
 509,540 16.13 16.13 15.83 257,280 257,230 0.0
01/07/2019
16.13
 497,790 16.11 16.19 15.99 0 0 0
28/06/2019
16.11
 652,850 15.94 16.11 15.80 0 700 -0.0
27/06/2019
15.94
 651,210 16.19 16.27 15.75 0 50 -0.0
26/06/2019
16.19
 1,576,970 16.33 16.33 16.19 0 0 0
25/06/2019
16.33
 1,357,280 16.38 16.47 16.22 23,940 0 0.8
24/06/2019
16.38
 1,644,250 16.69 16.71 16.30 73,000 73,000 0
21/06/2019
16.69
 1,831,310 16.52 16.82 16.44 1,343,320 1,343,220 0.0
20/06/2019
16.52
 1,613,720 16.41 16.55 16.30 0 23,940 -0.7
19/06/2019
16.41
 858,190 16.38 16.49 16.33 111,960 111,960 0
18/06/2019
16.38
 815,290 16.44 16.47 16.33 111,980 112,080 -0.0
17/06/2019
16.44
 1,060,050 16.38 16.49 16.24 4,000 0 0.1
14/06/2019
16.38
 1,185,840 16.30 16.49 16.27 0 0 0
13/06/2019
16.30
 1,161,380 16.24 16.41 16.13 0 0 0
12/06/2019
16.24
 1,604,470 16.19 16.33 16.11 0 4,000 -0.1
11/06/2019
16.19
 918,730 16.44 16.55 16.19 0 0 0
10/06/2019: Cổ tức tiền mặt tỉ lệ: 2.92%
10/06/2019
16.44
 1,137,540 16.39 16.60 16.38 32,970 32,970 0
07/06/2019
16.39
 1,167,200 15.70 16.39 15.62 0 0 0
06/06/2019
15.70
 460,500 15.70 15.81 15.45 0 0 0
05/06/2019
15.70
 1,247,380 15.81 16.14 15.45 0 0 0
04/06/2019
15.81
 907,380 15.89 16.11 15.78 74,710 74,710 0
03/06/2019
15.89
 1,091,910 16.19 16.25 15.84 0 0 0
31/05/2019
16.19
 514,150 16.69 16.72 16.19 0 0 0
30/05/2019
16.69
 1,288,010 16.47 16.69 16.06 0 0 0
29/05/2019
16.47
 1,249,170 16.85 16.96 16.47 1,906,159 1,906,159 0
28/05/2019
16.85
 751,720 16.91 16.93 16.77 73,000 73,000 0
27/05/2019
16.91
 601,510 16.91 17.04 16.88 0 0 0
24/05/2019
16.91
 782,070 17.10 17.13 16.91 52,050 52,050 0
23/05/2019
17.10
 1,336,080 16.83 17.10 16.72 7,780 0 0.2
22/05/2019
16.83
 747,910 16.88 16.93 16.63 0 0 0
21/05/2019
16.88
 666,210 16.93 17.10 16.77 4,730 0 0.1
20/05/2019
16.93
 794,560 16.69 16.93 16.61 300 7,780 -0.2
17/05/2019
16.69
 783,600 16.91 17.15 16.63 20 0 0.0
16/05/2019
16.91
 1,214,380 16.93 17.13 16.83 63,370 60,390 0.1
15/05/2019
16.93
 1,703,660 16.61 16.99 16.50 0 100 -0.0
14/05/2019
16.61
 683,160 16.55 16.66 16.33 0 400 -0.0
13/05/2019
16.55
 1,435,130 16.17 16.55 16.17 0 7,530 -0.2
10/05/2019
16.17
 693,130 15.89 16.28 15.89 0 0 0
09/05/2019
15.89
 417,930 15.89 16.11 15.78 0 0 0
08/05/2019
15.89
 430,740 16.06 16.06 15.78 32,970 32,970 0
07/05/2019
16.06
 577,260 16.11 16.22 15.89 328,010 328,010 0
06/05/2019
16.11
 922,890 16.28 16.28 15.78 0 0 0
03/05/2019
16.28
 549,670 16.33 16.44 16.19 57,660 57,660 0
02/05/2019
16.33
 789,720 16.19 16.33 16.14 78,020 77,910 0.0
26/04/2019
16.19
 304,660 16.17 16.28 16.06 0 0 0
25/04/2019
16.17
 585,860 16.30 16.39 16.11 0 0 0
24/04/2019
16.30
 2,055,900 15.59 16.30 15.54 0 110 -0.0
23/04/2019
15.59
 337,140 15.51 15.67 15.51 0 0 0
22/04/2019
15.51
 686,570 15.56 15.70 15.51 0 0 0
19/04/2019
15.56
 314,620 15.56 15.78 15.54 0 0 0
18/04/2019
15.56
 686,490 15.73 15.87 15.54 0 0 0
17/04/2019
15.73
 1,825,960 15.67 16.00 15.62 0 0 0
16/04/2019
15.67
 423,800 15.78 15.78 15.51 287,580 287,580 0
12/04/2019
15.78
 589,830 15.73 15.84 15.56 0 0 0
11/04/2019
15.73
 890,680 15.51 15.78 15.35 0 0 0
10/04/2019
15.51
 579,530 15.62 15.62 15.40 0 0 0
09/04/2019
15.62
 872,220 15.84 15.92 15.51 0 0 0
08/04/2019
15.84
 1,695,450 15.73 16.06 15.73 0 0 0
05/04/2019
15.73
 1,560,680 15.15 15.73 15.02 0 0 0
04/04/2019
15.15
 678,240 14.96 15.18 14.91 244,640 244,640 0

Chính sách bảo mật | Điều khoản sử dụng |