CTCP Đầu tư Nam Long (nlg)

21.75
-0.10
(-0.46%)
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
(2026-07-06) 		-3.60 -14.15% 48,551,200 -9,123,260 0
20
25.80
21.75
2 tháng
(2026-06-08) 		-3.32 -13.17% 91,826,900 -6,111,659 0
20
28
21.75
3 tháng
(2026-05-07) 		-4.64 -17.51% 132,347,400 -9,677,671 0
20
28
21.75
6 tháng
(2026-02-06) 		-4.69 -17.67% 329,417,800 -25,162,349 -346.0
20
29.29
21.75
12 tháng
(2025-08-11) 		-16.36 -42.81% 717,354,200 -53,908,458 -1,338.0
20
42.25
21.75
24 tháng
(2024-08-15) 		-11.20 -33.88% 1,318,837,700 -50,784,826 -1,739.8
20
42.25
21.75
36 tháng
(2023-08-21) 		-9.73 -30.81% 1,996,685,800 -28,171,064 -798.3
20
42.25
21.75
60 tháng
(2021-08-31) 		-11.32 -34.14% 3,591,671,300 -38,799,659 -2,099.6
15.22
55.55
21.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |