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)
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
05/11/2018
15.57
 332,710 15.49 15.57 15.24 0 0 0
02/11/2018
15.49
 347,830 15.40 15.79 15.40 0 0 0
01/11/2018
15.40
 317,390 15.68 15.79 15.35 0 0 0
31/10/2018
15.68
 400,740 14.91 15.79 15.02 0 0 0
30/10/2018
14.91
 222,100 14.83 15.02 14.72 0 0 0
29/10/2018
14.83
 617,700 15.51 15.51 14.70 826,813 826,813 0
26/10/2018
15.51
 234,340 15.81 16.06 15.51 0 0 0
25/10/2018
15.81
 591,920 16.22 16.22 15.30 0 0 0
24/10/2018
16.22
 258,650 16.60 16.66 16.06 0 0 0
23/10/2018
16.60
 570,550 16.98 17.04 16.09 0 0 0
22/10/2018
16.98
 808,570 16.77 17.28 16.93 322,630 322,630 0
19/10/2018
16.77
 326,350 16.87 16.87 16.52 17,410 0 0.5
18/10/2018
16.87
 272,370 16.98 17.04 16.71 16,140 0 0.5
17/10/2018
16.98
 542,010 16.71 17.04 16.71 0 0 0
16/10/2018
16.71
 261,640 16.58 16.71 16.49 61,130 74,410 -0.4
15/10/2018
16.58
 492,510 16.66 16.85 16.38 121,890 138,020 -0.5
12/10/2018
16.66
 869,720 16.41 16.82 16.06 0 0 0
11/10/2018
16.41
 1,222,770 17.64 17.64 16.41 29,370 33,500 -0.1
10/10/2018
17.64
 357,120 17.85 17.91 17.58 0 0 0
09/10/2018
17.85
 892,670 17.64 18.18 17.69 0 0 0
08/10/2018
17.64
 554,790 17.31 17.69 17.20 206,249 200,009 0.2
05/10/2018
17.31
 403,520 17.42 17.69 17.31 0 0 0
04/10/2018
17.42
 461,430 17.31 17.47 17.26 255,550 254,900 0.0
03/10/2018
17.31
 581,410 17.45 17.47 17.26 0 6,240 -0.2
02/10/2018
17.45
 619,470 17.77 17.80 17.42 28,300 28,300 0
01/10/2018
17.77
 760,440 17.75 18.02 17.69 42,283 42,933 -0.0
28/09/2018
17.75
 1,681,490 17.42 18.18 17.53 0 0 0
27/09/2018
17.42
 361,450 17.31 17.47 17.23 0 0 0
26/09/2018
17.31
 604,940 17.31 17.69 17.15 0 0 0
25/09/2018
17.31
 508,270 17.58 17.61 17.31 0 0 0
24/09/2018
17.58
 395,530 17.64 17.80 17.45 0 0 0
21/09/2018
17.64
 765,880 17.64 17.91 17.26 0 0 0
20/09/2018
17.64
 1,194,620 17.34 17.75 17.31 306,240 0 9.9
19/09/2018
17.34
 1,107,700 17.28 17.53 17.23 250,010 250,000 0.0
18/09/2018
17.28
 1,352,550 16.82 17.34 16.77 238,990 238,990 0
17/09/2018
16.82
 831,080 16.66 16.98 16.66 0 10 -0.0
14/09/2018
16.66
 328,900 16.77 16.87 16.60 1,997,670 1,995,010 0.1
13/09/2018
16.77
 398,610 16.71 16.93 16.58 0 0 0
12/09/2018
16.71
 278,280 16.87 17.06 16.71 0 0 0
11/09/2018
16.87
 505,220 16.68 17.04 16.71 2,015,432 2,018,062 -0.1
10/09/2018
16.68
 298,060 16.49 16.68 16.41 0 0 0
07/09/2018
16.49
 144,180 16.38 16.49 16.25 0 0 0
06/09/2018
16.38
 201,230 16.33 16.44 16.17 0 40 -0.0
05/09/2018
16.33
 389,000 16.49 16.58 16.22 0 0 0
04/09/2018
16.49
 565,360 16.87 17.06 16.41 0 0 0
31/08/2018
16.87
 640,110 17.36 17.36 16.87 0 0 0
30/08/2018
17.36
 452,470 17.42 17.42 17.26 99,700 99,700 0
29/08/2018
17.42
 687,900 17.26 17.64 17.04 0 0 0
28/08/2018
17.26
 1,408,130 16.49 17.26 16.38 10 0 0.0
27/08/2018
16.49
 539,000 16.49 16.52 16.33 0 0 0
24/08/2018
16.49
 342,740 16.33 16.60 16.19 0 0 0
23/08/2018
16.33
 407,020 16.58 16.60 16.33 0 0 0
22/08/2018
16.58
 681,820 16.58 16.87 16.44 9,710 0 0.3
21/08/2018
16.58
 977,600 16.00 16.66 15.62 0 0 0
20/08/2018
16.00
 420,770 15.84 16.00 15.62 10 0 0.0
17/08/2018
15.84
 279,230 15.89 16.03 15.70 0 9,710 -0.3
16/08/2018
15.89
 230,200 15.89 15.89 15.60 0 0 0
15/08/2018
15.89
 354,400 15.87 15.92 15.68 99,233 98,233 0.0
14/08/2018
15.87
 389,750 15.81 15.95 15.76 121,170 121,160 0.0
13/08/2018
15.81
 399,670 15.87 16.00 15.79 0 0 0
10/08/2018
15.87
 163,400 16.14 16.19 15.84 0 1,000 -0.0
09/08/2018
16.14
 345,870 15.81 16.22 15.89 0 0 0
08/08/2018
15.81
 384,170 16.25 16.33 15.79 2,530 0 0.1
07/08/2018
16.25
 255,520 16.28 16.30 16.06 0 0 0
06/08/2018
16.28
 259,540 16.25 16.33 16.11 2,000 0 0.1
03/08/2018
16.25
 323,570 16.49 16.63 16.22 247,350 249,880 -0.1
02/08/2018
16.49
 204,580 16.60 16.60 16.11 50,000 50,000 0

Chính sách bảo mật | Điều khoản sử dụng |