CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
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
(2025-11-04) 		-2.10 -5.50% 37,593,400 -3,446,600 -125.7
35
38.20
36.10
2 tháng
(2025-10-06) 		-0.10 -0.26% 122,246,700 6,191,400 275.3
35
39.90
36.10
3 tháng
(2025-09-05) 		-4.04 -10.05% 183,270,900 -2,487,300 -73.6
34.22
40.14
36.10
6 tháng
(2025-06-09) 		1.78 5.20% 430,061,300 4,633,091 168.8
32.71
43.07
36.10
12 tháng
(2024-12-09) 		1.33 3.82% 765,164,100 -4,302,425 -692.4
23.47
43.07
36.10
24 tháng
(2023-12-15) 		4.18 13.10% 1,355,719,700 5,721,085 -204.4
23.47
43.07
36.10
36 tháng
(2022-12-20) 		8.82 32.35% 1,929,184,600 -3,676,244 -473.2
20.26
43.07
36.10
60 tháng
(2020-12-30) 		13.40 59.06% 3,555,071,740 -9,120,832 -1,681.1
15.52
56.62
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
32.10
 3,175,100 31.61 32.10 30.29 1,053,300 409,100 22.6
23/05/2025
31.33
 1,654,000 31.15 31.65 30.75 556,700 192,000 12.5
22/05/2025
31.11
 2,760,800 31.06 31.20 30.66 589,200 480,300 0
21/05/2025
31.15
 2,875,500 30.88 31.42 30.47 1,109,000 691,900 14.2
20/05/2025
30.84
 1,784,400 30.29 31.11 30.29 364,900 118,700 8.4
19/05/2025
30.75
 2,629,500 30.20 30.88 30.20 1,156,803 299,800 0
16/05/2025
30.70
 3,720,300 30.11 30.93 30.07 1,925,400 351,900 0
15/05/2025
30.52
 2,091,700 30.61 30.61 30.11 1,187,600 42,800 0
14/05/2025
30.61
 4,561,300 29.84 30.61 29.57 2,814,900 368,800 0
13/05/2025
30.11
 5,862,100 28.94 30.11 28.53 3,193,000 606,700 0
12/05/2025
28.67
 2,670,600 28.85 29.03 28.08 1,287,500 130,500 0
09/05/2025
28.71
 3,054,500 28.94 28.94 28.21 1,691,600 173,400 0
08/05/2025
28.49
 4,704,500 28.12 28.58 27.63 2,056,400 1,151,900 0
07/05/2025
27.76
 6,261,400 25.95 27.76 25.95 3,617,700 190,100 0
06/05/2025
25.95
 1,970,700 26.27 26.50 25.95 255,000 136,400 0
05/05/2025
26.22
 2,925,900 25.37 26.22 25.05 1,396,200 9,200 0
29/04/2025
24.91
 1,945,800 25.14 25.50 24.87 845,800 72,200 21.5
28/04/2025
24.91
 1,797,400 25.59 25.59 24.91 479,200 603,500 -3.5
25/04/2025
25.32
 2,189,700 25.46 25.86 25.05 269,800 267,800 0.1
24/04/2025
25.28
 2,590,000 24.87 25.41 24.69 863,300 524,553 9.4
23/04/2025
24.87
 3,243,300 24.51 24.96 23.60 321,600 1,049,000 -19.3
22/04/2025
24.14
 6,908,200 24.73 24.73 23.29 407,300 1,139,209 -19.6
21/04/2025
25.00
 1,985,400 25.37 25.73 24.96 201,600 91,700 3.1
18/04/2025
25.32
 2,043,800 25.91 26.13 25.32 132,100 100 3.8
17/04/2025
25.68
 3,213,400 25.00 25.68 24.64 371,600 168,200 5.7
16/04/2025
25.68
 2,285,400 26.22 26.22 25.46 412,100 421,000 -0.3
15/04/2025
26.22
 3,537,500 26.09 26.36 25.41 150,200 196,000 -1.3
14/04/2025
26.77
 3,633,200 26.50 26.86 25.73 214,600 203,300 0.5
11/04/2025
26.50
 8,504,400 25.09 26.68 23.51 2,711,800 1,734,000 27.6
10/04/2025
25.09
 1,423,600 25.09 25.09 25.09 301,600 1,000,061 -19.4
09/04/2025
23.47
 6,436,600 23.47 23.87 23.47 188,800 367,300 -4.6
08/04/2025
25.18
 2,559,600 25.18 25.50 25.18 830,200 270,900 15.6
04/04/2025
27.04
 5,199,300 27.04 27.85 27.04 768,300 1,466,000 -20.9
03/04/2025
29.03
 5,321,700 29.84 30.47 29.03 221,400 387,700 -5.4
02/04/2025
31.20
 2,983,000 31.20 31.79 31.15 37,500 204,500 -5.8
01/04/2025
31.42
 4,144,500 31.20 31.65 30.97 753,800 544,100 7.3
31/03/2025
30.97
 4,822,100 30.47 31.24 30.02 171,801 587,000 -14.2
28/03/2025
30.70
 2,593,400 30.88 31.15 30.66 116,600 417,400 -10.3
27/03/2025
30.66
 2,438,800 30.61 31.15 30.57 363,500 504,900 -4.8
26/03/2025
30.66
 2,094,900 30.88 31.29 30.57 89,000 587,260 -17.0
25/03/2025
30.97
 2,379,600 30.97 31.42 30.75 0 0 0
24/03/2025
30.93
 2,892,500 31.02 31.02 30.34 85,100 625,670 -18.3
21/03/2025
31.02
 2,373,600 31.11 31.56 30.84 0 0 0
20/03/2025
31.11
 5,089,000 32.01 32.01 30.47 211,100 1,355,005 -39.5
19/03/2025
31.83
 4,913,500 31.15 31.92 31.15 195,170 388,500 -6.8
18/03/2025
31.33
 3,820,100 32.10 32.10 31.29 111,700 521,276 -14.4
17/03/2025
31.92
 10,334,000 30.47 32.06 30.38 2,620,500 2,134,713 16.7
14/03/2025
30.25
 6,658,000 30.11 30.84 29.84 649,600 4,271,100 -121.0
13/03/2025
30.29
 3,538,300 29.98 30.43 29.84 758,000 976,200 -7.2
12/03/2025
29.93
 3,035,400 30.38 30.66 29.84 96,601 1,693,480 -53.1
11/03/2025
30.29
 2,002,300 29.89 30.29 29.66 273,400 444,800 -5.7
10/03/2025
30.29
 2,718,100 30.75 30.75 30.07 511,900 1,079,071 -19.1
07/03/2025
30.38
 3,487,500 30.07 31.02 30.02 775,400 432,400 11.7
06/03/2025
29.89
 4,940,500 29.93 30.20 29.43 519,900 2,685,865 -71.0
05/03/2025
29.75
 5,278,300 30.84 30.84 29.71 184,800 2,334,900 -72.1
04/03/2025
30.84
 2,517,500 31.15 31.33 30.66 101,200 772,100 -23.0
03/03/2025
31.15
 2,286,000 31.38 31.42 31.02 414,600 606,600 -6.6
28/02/2025
31.38
 5,507,200 30.25 31.47 30.20 1,519,500 235,900 44.1
27/02/2025
30.07
 2,604,900 29.75 30.07 29.53 376,700 826,700 -14.8
26/02/2025
29.75
 1,627,600 29.71 29.98 29.62 390,500 422,400 -1.1
25/02/2025
29.71
 1,911,900 29.84 30.25 29.53 56,500 779,000 -23.8
24/02/2025
29.57
 1,877,100 29.71 29.75 29.25 115,001 577,800 -15.1
21/02/2025
29.75
 1,540,100 29.75 29.98 29.57 15,200 66,000 -1.7
20/02/2025
29.75
 2,307,700 29.75 30.02 29.57 119,300 467,900 -11.5

Chính sách bảo mật | Điều khoản sử dụng |