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)
03/04/2019
14.96
 463,290 14.96 15.07 14.77 84,350 84,350 0
02/04/2019
14.96
 449,950 15.02 15.24 14.93 5,750,000 5,750,000 0
01/04/2019
15.02
 442,490 15.07 15.18 14.96 0 0 0
29/03/2019
15.07
 483,900 14.91 15.18 14.80 0 0 0
28/03/2019
14.91
 723,560 14.52 15.02 14.47 0 0 0
27/03/2019
14.52
 372,640 14.58 14.74 14.50 110 0 0.0
26/03/2019
14.58
 338,930 14.30 14.58 14.30 0 0 0
25/03/2019
14.30
 422,330 14.85 14.85 14.25 0 0 0
22/03/2019
14.85
 355,830 14.69 15.07 14.66 2,359,512 2,359,622 -0.0
21/03/2019
14.69
 610,480 15.15 15.18 14.69 60 0 0.0
20/03/2019
15.15
 659,340 15.18 15.18 14.91 0 0 0
19/03/2019
15.18
 524,280 15.35 15.40 15.02 212,620 212,580 0.0
18/03/2019
15.35
 662,950 15.35 15.51 15.29 0 0 0
15/03/2019
15.35
 874,800 15.21 15.48 15.10 0 60 -0.0
14/03/2019
15.21
 1,342,120 14.74 15.26 14.69 0 0 0
13/03/2019
14.74
 359,210 14.91 14.99 14.74 0 0 0
12/03/2019
14.91
 462,580 14.69 14.91 14.63 371,131 371,131 0
11/03/2019
14.69
 345,940 14.52 14.74 14.41 0 40 -0.0
08/03/2019
14.52
 451,260 14.63 14.69 14.47 135,288 135,278 0.0
07/03/2019
14.63
 346,270 14.74 14.85 14.61 222,430 221,210 0.0
06/03/2019
14.74
 171,780 14.80 14.91 14.72 0 0 0
05/03/2019
14.80
 357,590 14.96 14.96 14.74 0 10 -0.0
04/03/2019
14.96
 823,090 14.63 14.96 14.58 45,310 46,530 -0.0
01/03/2019
14.63
 279,050 14.47 14.69 14.47 101,180 101,180 0
28/02/2019
14.47
 642,160 14.69 14.69 14.47 0 0 0
27/02/2019
14.69
 536,650 14.80 14.80 14.69 0 0 0
26/02/2019
14.80
 502,170 14.91 14.91 14.69 0 0 0
25/02/2019
14.91
 721,810 14.91 15.07 14.74 0 0 0
22/02/2019
14.91
 695,750 14.96 15.07 14.77 0 0 0
21/02/2019
14.96
 979,610 14.72 15.07 14.66 175,310 175,310 0
20/02/2019
14.72
 354,510 14.72 14.80 14.63 20,500 20,500 0
19/02/2019
14.72
 365,460 14.91 14.96 14.72 0 0 0
18/02/2019
14.91
 445,910 14.74 14.96 14.58 0 0 0
15/02/2019
14.74
 154,510 14.85 14.85 14.69 0 0 0
14/02/2019
14.85
 136,100 14.91 14.93 14.82 0 0 0
13/02/2019
14.91
 431,620 14.61 15.07 14.69 0 0 0
12/02/2019
14.61
 299,760 14.61 14.72 14.47 776,114 776,114 0
11/02/2019
14.61
 211,860 14.47 14.72 14.30 185,850 185,850 0
01/02/2019
14.47
 235,200 14.33 14.47 14.25 0 0 0
31/01/2019
14.33
 130,020 14.50 14.52 14.33 11,880 0 0.3
30/01/2019
14.50
 150,690 14.50 14.63 14.41 0 0 0
29/01/2019
14.50
 262,210 14.55 14.55 14.33 0 0 0
28/01/2019
14.55
 455,770 14.36 14.61 14.25 0 11,880 -0.3
25/01/2019
14.36
 446,760 14.25 14.61 13.87 0 0 0
24/01/2019
14.25
 148,040 14.30 14.41 14.14 0 0 0
23/01/2019
14.30
 278,940 14.08 14.47 14.06 0 0 0
22/01/2019
14.08
 461,040 13.95 14.08 13.87 0 0 0
21/01/2019
13.95
 322,950 13.76 13.95 13.70 0 0 0
18/01/2019
13.76
 78,800 13.84 13.84 13.65 128,080 128,080 0
17/01/2019
13.84
 131,540 13.87 13.87 13.70 0 0 0
16/01/2019
13.87
 106,790 13.87 13.92 13.81 0 0 0
15/01/2019
13.87
 164,200 13.95 13.95 13.81 0 0 0
14/01/2019
13.95
 68,620 13.95 13.98 13.78 0 0 0
11/01/2019
13.95
 252,410 13.87 13.95 13.70 0 0 0
10/01/2019
13.87
 140,270 13.84 13.89 13.81 0 0 0
09/01/2019
13.84
 175,780 13.73 13.92 13.73 64,500 64,500 0
08/01/2019
13.73
 68,530 13.87 14.11 13.73 0 0 0
07/01/2019
13.87
 179,530 13.98 14.19 13.70 0 0 0
04/01/2019
13.98
 194,660 13.89 13.98 13.43 4,680 0 0.1
03/01/2019
13.89
 416,510 14.14 14.14 13.65 0 0 0
02/01/2019
14.14
 150,660 14.14 14.19 13.98 0 0 0
28/12/2018
14.14
 327,720 13.98 14.14 13.89 250,000 254,680 -0.1
27/12/2018
13.98
 660,210 13.70 14.17 13.76 210 0 0.0
26/12/2018
13.70
 326,140 13.70 13.98 13.32 1,260 0 0.0
25/12/2018
13.70
 477,710 14.52 14.52 13.54 0 0 0
24/12/2018
14.52
 337,540 14.80 14.85 14.25 0 0 0
21/12/2018
14.80
 171,760 14.96 14.96 14.63 0 1,460 -0.0
20/12/2018
14.96
 337,460 14.82 15.02 14.63 330 0 0.0
19/12/2018
14.82
 164,370 15.07 15.13 14.74 0 0 0
18/12/2018
15.07
 207,170 15.32 15.32 14.82 798,550 798,550 0
17/12/2018
15.32
 428,420 15.59 15.62 15.07 0 330 -0.0
14/12/2018
15.59
 222,070 15.73 15.73 15.56 0 0 0
13/12/2018
15.73
 459,800 15.56 15.73 15.56 200,000 200,000 0
12/12/2018
15.56
 141,840 15.67 15.78 15.45 773,875 773,875 0
11/12/2018
15.67
 85,230 15.78 15.89 15.62 300,000 300,000 0
10/12/2018
15.78
 263,250 16.03 16.14 15.78 0 0 0
07/12/2018
16.03
 561,750 15.89 16.06 15.73 100,000 100,000 0
06/12/2018
15.89
 306,750 15.89 15.89 15.67 0 0 0
05/12/2018
15.89
 865,740 16.00 16.11 15.73 20 0 0.0
04/12/2018: Cổ tức tiền mặt tỉ lệ: 1.97%
04/12/2018
16.00
 313,760 15.84 16.00 15.70 0 0 0
03/12/2018
15.84
 561,670 15.51 15.89 15.51 0 0 0
30/11/2018
15.51
 241,220 15.51 15.51 15.30 0 20 -0.0
29/11/2018
15.51
 639,880 15.35 15.62 15.35 0 0 0
28/11/2018
15.35
 654,380 15.02 15.38 14.89 0 0 0
27/11/2018
15.02
 345,480 14.97 15.08 14.81 10 0 0.0
26/11/2018
14.97
 175,530 14.97 15.05 14.81 0 0 0
23/11/2018
14.97
 179,390 15.16 15.24 14.97 0 0 0
22/11/2018
15.16
 204,300 15.24 15.43 15.16 0 0 0
21/11/2018
15.24
 328,010 15.49 15.49 15.19 0 0 0
20/11/2018
15.49
 205,990 15.57 15.62 15.35 200,000 200,000 0
19/11/2018
15.57
 215,630 15.43 15.57 15.24 0 0 0
16/11/2018
15.43
 210,720 15.02 15.46 15.02 0 0 0
15/11/2018
15.02
 167,550 15.24 15.24 14.97 200,000 200,000 0
14/11/2018
15.24
 260,410 15.24 15.35 14.97 0 0 0
13/11/2018
15.24
 259,170 15.40 15.40 14.70 0 0 0
12/11/2018
15.40
 394,310 15.46 15.46 15.02 0 0 0
09/11/2018
15.46
 209,760 15.62 15.68 15.40 0 0 0
08/11/2018
15.62
 156,960 15.54 15.76 15.54 0 0 0
07/11/2018
15.54
 344,570 15.54 15.54 15.35 0 0 0
06/11/2018
15.54
 343,170 15.57 15.73 15.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |