CTCP Đầu tư Nam Long (nlg)

27.70
-0.10
(-0.36%)
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
(2026-02-23) 		-0.95 -3.30% 73,307,200 -8,291,300 -223.5
24.20
28.75
27.70
2 tháng
(2026-01-19) 		-2.30 -7.64% 135,040,100 -14,272,800 -398.6
24.20
30.80
27.70
3 tháng
(2025-12-18) 		-3.60 -11.46% 188,458,800 -20,034,800 -575.3
24.20
32.65
27.70
6 tháng
(2025-09-19) 		-9.31 -25.09% 360,843,800 -23,757,300 -679.4
24.20
39.90
27.70
12 tháng
(2025-03-24) 		-3.13 -10.11% 814,314,200 8,182,042 -150.3
23.47
43.07
27.70
24 tháng
(2024-03-28) 		-11.36 -29.01% 1,335,872,100 -29,900,824 -1,389.4
23.47
43.07
27.70
36 tháng
(2023-04-03) 		2.34 9.21% 2,056,539,600 -23,360,903 -1,064.0
23.47
43.07
27.70
60 tháng
(2021-04-13) 		0.69 2.54% 3,653,301,600 -25,406,012 -2,110.9
15.52
56.62
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
17.92
 395,530 17.98 18.14 17.78 0 0 0
21/09/2018
17.98
 765,880 17.98 18.25 17.59 0 0 0
20/09/2018
17.98
 1,194,620 17.67 18.09 17.64 306,240 0 9.9
19/09/2018
17.67
 1,107,700 17.62 17.87 17.56 250,010 250,000 0.0
18/09/2018
17.62
 1,352,550 17.14 17.67 17.09 238,990 238,990 0
17/09/2018
17.14
 831,080 16.98 17.31 16.98 0 10 -0.0
14/09/2018
16.98
 328,900 17.09 17.20 16.92 1,997,670 1,995,010 0.1
13/09/2018
17.09
 398,610 17.03 17.26 16.89 0 0 0
12/09/2018
17.03
 278,280 17.20 17.39 17.03 0 0 0
11/09/2018
17.20
 505,220 17.01 17.37 17.03 2,015,432 2,018,062 -0.1
10/09/2018
17.01
 298,060 16.81 17.01 16.73 0 0 0
07/09/2018
16.81
 144,180 16.70 16.81 16.56 0 0 0
06/09/2018
16.70
 201,230 16.64 16.76 16.48 0 40 -0.0
05/09/2018
16.64
 389,000 16.81 16.89 16.53 0 0 0
04/09/2018
16.81
 565,360 17.20 17.39 16.73 0 0 0
31/08/2018
17.20
 640,110 17.70 17.70 17.20 0 0 0
30/08/2018
17.70
 452,470 17.75 17.75 17.59 99,700 99,700 0
29/08/2018
17.75
 687,900 17.59 17.98 17.37 0 0 0
28/08/2018
17.59
 1,408,130 16.81 17.59 16.70 10 0 0.0
27/08/2018
16.81
 539,000 16.81 16.84 16.64 0 0 0
24/08/2018
16.81
 342,740 16.64 16.92 16.51 0 0 0
23/08/2018
16.64
 407,020 16.89 16.92 16.64 0 0 0
22/08/2018
16.89
 681,820 16.89 17.20 16.76 9,710 0 0.3
21/08/2018
16.89
 977,600 16.31 16.98 15.92 0 0 0
20/08/2018
16.31
 420,770 16.15 16.31 15.92 10 0 0.0
17/08/2018
16.15
 279,230 16.20 16.34 16.01 0 9,710 -0.3
16/08/2018
16.20
 230,200 16.20 16.20 15.90 0 0 0
15/08/2018
16.20
 354,400 16.17 16.23 15.98 99,233 98,233 0.0
14/08/2018
16.17
 389,750 16.12 16.26 16.06 121,170 121,160 0.0
13/08/2018
16.12
 399,670 16.17 16.31 16.09 0 0 0
10/08/2018
16.17
 163,400 16.45 16.51 16.15 0 1,000 -0.0
09/08/2018
16.45
 345,870 16.12 16.53 16.20 0 0 0
08/08/2018
16.12
 384,170 16.56 16.64 16.09 2,530 0 0.1
07/08/2018
16.56
 255,520 16.59 16.62 16.37 0 0 0
06/08/2018
16.59
 259,540 16.56 16.64 16.42 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |