CTCP Đầu tư Nam Long (nlg)

26.40
-0.50
(-1.86%)
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
(2026-02-11) 		-2 -6.92% 69,394,800 -4,214,200 -109.2
24.20
29.70
26.40
2 tháng
(2026-01-12) 		-3.10 -10.33% 141,733,900 -14,341,600 -406.4
24.20
31.20
26.40
3 tháng
(2025-12-15) 		-4.30 -13.78% 182,287,100 -20,356,700 -592.8
24.20
32.65
26.40
6 tháng
(2025-09-15) 		-10.90 -28.83% 353,926,600 -23,696,400 -699.9
24.20
39.90
26.40
12 tháng
(2025-03-18) 		-4.43 -14.15% 816,456,900 8,011,131 -169.3
23.47
43.07
26.40
24 tháng
(2024-03-25) 		-12.13 -31.07% 1,332,896,400 -28,151,424 -1,340.2
23.47
43.07
26.40
36 tháng
(2023-03-29) 		4.47 19.90% 2,047,188,800 -21,248,843 -1,008.2
22.43
43.07
26.40
60 tháng
(2021-04-08) 		0.17 0.64% 3,644,603,500 -24,629,812 -2,097.1
15.52
56.62
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
36.01
 5,838,100 36.33 36.47 35.14 1,152,600 1,264,800 -4.3
14/10/2025
36.33
 4,086,800 37.66 37.66 36.33 1,118,600 940,600 7.0
13/10/2025
37.39
 4,235,700 36.20 37.52 36.20 1,295,000 861,000 17.5
10/10/2025
36.97
 4,269,900 35.97 37.02 35.92 2,470,300 468,000 80.1
09/10/2025
35.83
 4,710,700 35.74 35.83 34.77 0 0 0
08/10/2025
35.65
 2,968,100 36.47 36.47 35.23 22,700 788,800 -29.6
07/10/2025
36.01
 1,490,000 36.61 36.61 35.97 780,400 17,000 30.1
06/10/2025
36.20
 1,425,100 34.32 36.20 34.32 365,800 18,500 13.4
03/10/2025
34.22
 4,310,000 35.65 35.65 34.04 366,200 1,118,300 -28.5
02/10/2025
35.74
 2,045,500 36.97 37.11 35.74 19,700 853,600 -33.2
01/10/2025
36.79
 1,426,600 37.25 37.25 36.65 38,600 757,300 -28.9
30/09/2025
36.84
 2,797,500 38.21 38.21 36.33 66,200 591,200 -21.3
29/09/2025
38.30
 4,085,900 38.03 38.44 37.75 1,332,300 1,219,600 4.7
26/09/2025
37.57
 4,054,000 37.57 38.49 37.20 357,200 1,177,000 -33.7
25/09/2025
37.48
 5,732,000 37.20 37.84 36.74 1,111,600 3,416,700 -93.9
24/09/2025
36.65
 2,134,500 35.65 36.65 35.14 559,700 394,800 6.5
23/09/2025
35.74
 2,785,400 37.34 37.34 35.69 11,500 632,200 -24.6
22/09/2025
36.88
 1,715,800 37.11 37.75 36.79 100 407,300 -16.5
19/09/2025
37.11
 1,807,800 37.43 37.62 36.97 281,000 1,107,300 -33.5
18/09/2025
37.16
 1,257,100 37.29 37.48 36.79 38,900 422,900 -15.5
17/09/2025
37.34
 2,071,400 38.03 38.35 37.20 479,300 1,071,100 -24.3
16/09/2025
38.03
 2,088,000 38.12 38.49 37.71 183,400 249,400 -2.7
15/09/2025
37.80
 1,719,800 37.98 38.30 37.66 77,000 550,200 -19.5
12/09/2025
37.80
 1,631,500 37.11 37.94 37.02 160,900 320,600 -6.4
11/09/2025
37.02
 3,885,900 37.52 37.57 36.24 424,400 212,300 8.6
10/09/2025
37.84
 2,221,100 38.39 38.49 37.52 126,300 492,900 -15.2
09/09/2025
38.39
 2,573,500 38.12 38.62 37.52 28,800 113,400 -3.5
08/09/2025
38.03
 4,427,200 39.86 39.86 38.03 832,700 122,700 30.1
05/09/2025
40.14
 6,253,700 40.46 41.60 40.09 253,200 196,900 2.4
04/09/2025
40.09
 3,259,600 40.32 40.82 39.95 132,400 881,200 -32.9
03/09/2025
40.09
 3,290,200 39.59 40.59 39.26 511,400 1,409,600 -39.1
29/08/2025
39.54
 5,286,000 40.59 40.78 39.54 325,400 2,735,900 -105.0
28/08/2025
40.50
 3,637,800 40.87 40.87 39.26 470,800 1,831,209 0
27/08/2025
40.23
 5,905,400 39.22 41.23 39.22 1,908,900 451,200 64.1
26/08/2025
39.13
 2,231,500 37.39 39.13 37.16 277,200 70,300 8.6
25/08/2025
37.29
 2,644,500 38.85 38.90 37.29 747,600 419,900 13.5
22/08/2025
38.76
 6,125,700 37.20 38.94 37.20 1,845,600 1,614,100 9.6
21/08/2025
38.21
 8,796,800 39.63 39.68 37.39 1,127,100 4,121,900 -124.5
20/08/2025
39.49
 6,194,400 41.42 41.42 38.76 488,200 522,500 -2.0
19/08/2025
41.42
 5,652,800 41.28 42.43 40.18 197,600 922,200 -33.0
18/08/2025
41.05
 5,381,300 40.91 41.97 40.04 311,300 809,000 -22.3
15/08/2025
40.96
 8,690,600 43.11 43.16 40.09 64,700 1,615,900 -70.3
14/08/2025
43.07
 10,434,500 45.63 45.63 42.79 817,400 3,900,500 -146.0
13/08/2025
42.66
 6,694,000 40.14 42.66 40.14 422,000 637,800 -10.2
12/08/2025
39.91
 3,835,900 39.08 40.09 38.03 213,600 469,800 -10.7
11/08/2025
38.94
 3,476,600 39.63 40.87 38.49 501,400 367,800 5.6
08/08/2025
38.85
 3,768,800 38.71 39.08 36.93 323,900 241,100 3.5
07/08/2025
38.44
 2,372,000 38.30 38.90 38.07 395,600 525,000 -5.4
06/08/2025
38.07
 2,008,000 37.29 38.35 37.25 368,700 21,500 14.3
05/08/2025
37.62
 5,615,600 38.17 39.04 36.74 1,412,900 1,678,900 -11.2
04/08/2025
38.26
 2,265,400 36.88 38.26 36.88 1,035,000 9,800 42.3
01/08/2025
36.84
 3,571,700 38.12 38.12 36.84 1,270,800 94,200 47.7
31/07/2025
38.03
 2,429,700 38.07 38.44 36.61 764,500 145,400 25.6
30/07/2025
38.03
 4,127,900 36.47 38.03 35.60 1,565,400 445,100 45.2
29/07/2025
36.42
 6,674,800 39.13 39.13 36.42 621,000 432,300 7.1
28/07/2025
39.13
 4,759,500 38.58 39.63 38.30 354,900 38,300 13.4
25/07/2025
38.17
 2,651,000 37.16 38.17 36.79 651,200 18,900 26.2
24/07/2025
37.07
 3,495,200 36.65 38.26 36.47 84,600 49,700 1.4
23/07/2025
36.47
 2,612,500 36.70 36.88 36.15 55,700 354,000 -11.9
22/07/2025
36.42
 3,833,900 35.92 36.47 35.65 792,400 104,600 27.2
21/07/2025
36.65
 3,532,200 37.20 37.48 36.52 1,319,800 152,900 46.8
18/07/2025
37.29
 3,895,300 37.98 39.40 37.29 875,900 393,300 20.1
17/07/2025
37.89
 6,292,600 36.65 37.98 36.42 2,816,600 1,383,700 58.8
16/07/2025
36.33
 5,699,600 36.65 37.52 36.24 2,843,900 2,882,200 -1.4
15/07/2025
36.33
 5,053,400 36.56 37.07 35.74 2,333,900 1,140,100 47.3
14/07/2025
35.69
 5,099,500 35.51 37.43 34.77 935,400 909,400 1.0
11/07/2025
35.60
 3,415,600 36.24 36.24 35.60 1,219,400 1,072,600 0
10/07/2025
36.20
 2,487,400 36.56 37.07 36.15 917,800 857,900 0
09/07/2025
36.42
 2,509,400 36.47 36.61 36.06 1,042,200 337,200 0
08/07/2025
36.20
 1,779,900 36.24 36.29 35.83 460,300 359,600 4.0
07/07/2025
36.20
 2,658,900 35.92 36.65 35.55 1,082,100 288,800 31.3
04/07/2025
35.87
 3,294,200 36.01 37.07 35.65 506,300 371,900 5.2
03/07/2025
35.74
 3,644,200 35.69 36.20 35.00 1,121,700 1,147,000 -1.0
02/07/2025
35.69
 1,850,100 35.74 35.74 34.87 114,100 590,900 -18.3
01/07/2025
35.74
 2,051,300 36.06 36.06 35.46 1,266,100 286,200 38.2
30/06/2025
35.83
 6,202,100 34.09 36.01 34.09 3,553,100 224,700 128.5
27/06/2025
34.00
 1,225,800 34.00 34.00 33.49 171,100 20,600 5.6
26/06/2025
33.77
 1,740,100 34.27 34.27 33.26 189,000 617,600 -15.6
25/06/2025
34.00
 1,690,200 33.90 34.18 33.81 857,800 1,300 31.8
24/06/2025
33.90
 3,129,600 33.63 34.32 33.31 993,400 156,300 31.0
23/06/2025
33.17
 1,576,300 32.53 33.31 32.35 108,500 169,900 -2.2
20/06/2025
32.71
 5,809,500 33.90 33.95 32.67 145,700 903,000 -27.5
19/06/2025
33.86
 4,133,600 34.64 34.77 33.68 123,900 932,200 -30.0
18/06/2025
34.91
 2,916,400 35.65 36.01 34.91 158,700 856,200 -27.0
17/06/2025
35.37
 3,318,100 34.82 35.83 34.82 823,300 456,300 14.1
16/06/2025
34.82
 1,667,400 34.09 34.82 33.81 735,500 328,100 15.4
13/06/2025
34.32
 4,887,800 34.00 34.68 33.35 1,486,700 568,800 33.7
12/06/2025
34.82
 3,028,100 34.82 35.19 34.45 1,581,200 808,200 29.4
11/06/2025
34.82
 4,158,200 34.45 35.51 34.41 2,584,900 1,006,100 60.2
10/06/2025
34.45
 4,130,000 34.32 34.96 34.09 1,521,600 839,200 25.8
09/06/2025
34.32
 2,190,000 34.27 34.68 33.49 507,900 334,800 6.5
06/06/2025
34.13
 2,805,800 33.49 34.82 33.49 1,013,100 276,300 27.5
05/06/2025: Cổ tức tiền mặt tỉ lệ: 4.99%
05/06/2025
33.72
 2,868,100 34.27 34.64 33.45 545,700 454,200 3.3
04/06/2025
34.36
 4,348,500 34.63 35.27 34.09 1,693,800 656,400 39.1
03/06/2025
34.59
 3,972,000 34.54 34.59 33.91 1,897,000 64,100 69.4
02/06/2025
34.36
 3,935,800 34.36 35.67 34.14 1,044,500 697,900 13.1
30/05/2025
34.91
 3,844,100 34.68 35.00 34.23 2,383,100 1,534,500 32.6
29/05/2025
34.68
 6,268,500 33.73 35.18 33.41 3,170,700 761,200 91.2
28/05/2025
33.46
 3,865,600 33.46 33.55 33.05 2,731,100 1,397,900 49.2
27/05/2025
33.37
 4,773,000 32.15 33.46 32.06 1,532,600 979,600 19.9

Chính sách bảo mật | Điều khoản sử dụng |