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) 		-0.75 -2.61% 70,203,600 -9,327,200 -252.2
24.20
28.75
27.80
2 tháng
(2026-01-16) 		-2.65 -8.65% 134,811,400 -15,972,700 -447.7
24.20
30.80
27.80
3 tháng
(2025-12-17) 		-3.25 -10.40% 186,834,100 -21,349,100 -612.7
24.20
32.65
27.80
6 tháng
(2025-09-18) 		-9.16 -24.64% 358,997,300 -25,177,200 -723.6
24.20
39.90
27.80
12 tháng
(2025-03-24) 		-2.93 -9.46% 811,210,600 7,146,142 -178.9
23.47
43.07
27.80
24 tháng
(2024-03-27) 		-11.52 -29.15% 1,335,753,400 -30,707,424 -1,407.8
23.47
43.07
27.80
36 tháng
(2023-04-03) 		2.54 10% 2,053,436,000 -24,396,803 -1,092.6
23.47
43.07
27.80
60 tháng
(2021-04-12) 		0.20 0.71% 3,653,680,800 -26,654,112 -2,147.0
15.52
56.62
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
16.56
 323,570 16.81 16.95 16.53 247,350 249,880 -0.1
02/08/2018
16.81
 204,580 16.92 16.92 16.42 50,000 50,000 0
01/08/2018
16.92
 286,970 16.98 17.06 16.64 10,210 2,000 0.3
31/07/2018
16.98
 692,960 16.48 17.20 16.40 0 0 0
30/07/2018
16.48
 281,680 16.59 16.64 16.42 50,000 50,000 0
27/07/2018
16.59
 166,500 16.37 16.70 16.09 0 10,500 -0.3
26/07/2018
16.37
 141,990 16.73 16.73 16.37 0 10 -0.0
25/07/2018
16.73
 1,052,380 16.64 17.20 16.48 0 0 0
24/07/2018
16.64
 154,410 16.37 16.70 16.09 0 0 0
23/07/2018
16.37
 468,880 17.06 17.06 16.37 0 0 0
20/07/2018
17.06
 193,490 17.20 17.20 16.81 0 0 0
19/07/2018
17.20
 452,230 16.92 17.31 16.48 0 0 0
18/07/2018
16.92
 305,970 16.64 16.92 16.42 0 110 -0.0
17/07/2018
16.64
 375,210 16.53 16.70 16.31 0 0 0
16/07/2018
16.53
 544,960 16.20 16.59 16.03 0 0 0
13/07/2018
16.20
 295,880 15.78 16.20 15.70 0 0 0
12/07/2018
15.78
 391,500 15.54 16.03 15.42 1,340 0 0.0
11/07/2018
15.54
 272,830 16.06 16.06 15.48 220 0 0.0
10/07/2018
16.06
 196,350 16.09 16.28 15.87 0 0 0
09/07/2018
16.09
 410,090 15.81 16.20 15.81 0 1,310 -0.0
06/07/2018
15.81
 395,400 15.70 15.98 15.31 86,320 86,570 -0.0
05/07/2018
15.70
 425,750 15.65 15.81 15.26 0 0 0
04/07/2018
15.65
 459,830 14.98 15.65 14.76 0 0 0
03/07/2018
14.98
 280,320 15.59 15.59 14.98 0 0 0
02/07/2018
15.59
 565,370 15.54 15.59 14.98 0 0 0
29/06/2018
15.54
 348,430 15.59 15.59 15.26 0 0 0
28/06/2018
15.59
 431,580 15.54 15.59 15.15 110 0 0.0
27/06/2018
15.54
 437,360 15.76 15.76 15.42 0 0 0
26/06/2018
15.76
 767,130 15.76 15.81 15.31 0 0 0
25/06/2018
15.76
 788,690 15.54 15.81 15.59 0 0 0
22/06/2018
15.54
 291,730 15.48 15.92 15.26 3,750 100 0.1
21/06/2018
15.48
 478,730 16.01 16.01 15.26 0 0 0
20/06/2018
16.01
 372,880 16.01 16.15 15.42 200,000 200,000 0
19/06/2018
16.01
 1,194,750 16.53 16.53 15.40 31,000 3,750 0.9
18/06/2018
16.53
 586,890 16.87 16.92 16.37 0 0 0
15/06/2018
16.87
 169,670 16.92 16.92 16.59 0 0 0
14/06/2018
16.92
 368,550 16.64 17.03 16.48 0 31,000 -0.9
13/06/2018
16.64
 477,390 17.14 17.37 16.64 0 0 0
12/06/2018
17.14
 484,690 17.03 17.20 16.37 112,070 93,250 0.6
11/06/2018
17.03
 267,150 16.98 17.48 16.67 0 0 0
08/06/2018
16.98
 243,980 17.59 17.59 16.92 20 0 0.0
07/06/2018
17.59
 426,880 17.70 17.70 16.98 1,520 18,820 -0.5
06/06/2018: Cổ tức tiền mặt tỉ lệ: 1.89%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.25 (Volume + 11.25%, Ratio=0.11)
06/06/2018
17.70
 441,420 16.74 17.84 16.92 0 0 0
05/06/2018
16.74
 765,050 15.65 16.74 16.12 200 20 0.0
04/06/2018
15.65
 617,100 14.63 15.65 14.88 0 1,520 -0.0
01/06/2018
14.63
 158,030 14.83 14.98 14.63 0 0 0
31/05/2018
14.83
 274,920 14.26 14.85 14.26 0 200 -0.0
30/05/2018
14.26
 377,440 14.78 14.78 14.26 350,000 350,000 0
29/05/2018
14.78
 455,810 14.73 14.78 13.79 0 0 0
28/05/2018
14.73
 1,045,070 15.37 15.37 14.31 0 0 0
25/05/2018
15.37
 485,550 15.62 15.72 14.88 0 0 0
24/05/2018
15.62
 330,080 16.17 16.32 15.55 282,530 282,530 0
23/05/2018
16.17
 265,820 16.12 16.34 15.27 0 0 0
22/05/2018
16.12
 288,330 16.76 16.76 15.62 28,700 0 1.0
21/05/2018
16.76
 120,760 16.71 17.01 16.66 29,300 0 1.0
18/05/2018
16.71
 201,400 16.86 16.86 16.22 23,550 0 0.8
17/05/2018
16.86
 278,190 16.86 16.91 15.70 133,780 28,700 3.9
16/05/2018
16.86
 217,050 16.86 16.96 16.37 82,000 29,300 2.0
15/05/2018
16.86
 161,430 16.76 16.96 16.56 100,000 123,550 -0.8
14/05/2018
16.76
 221,900 16.81 16.86 16.56 269,770 306,220 -1.2
11/05/2018
16.81
 561,620 16.17 16.81 15.72 0 82,000 -2.7
10/05/2018
16.17
 466,910 16.81 16.81 16.17 0 0 0
09/05/2018
16.81
 326,910 17.04 17.04 16.54 244,000 244,000 0
08/05/2018
17.04
 98,890 17.36 17.36 17.04 312,496 312,286 0.0
07/05/2018
17.36
 185,510 17.36 17.36 16.86 0 0 0
04/05/2018
17.36
 331,320 17.11 17.36 16.37 0 0 0
03/05/2018
17.11
 639,480 17.61 17.61 16.39 155,630 155,840 -0.0
02/05/2018
17.61
 270,650 17.85 17.85 16.61 441,500 441,500 0
27/04/2018
17.85
 358,040 17.56 17.85 16.86 0 0 0
26/04/2018
17.56
 810,500 17.46 17.98 16.24 0 0 0
24/04/2018
17.46
 627,120 18.75 18.75 17.46 0 0 0
23/04/2018
18.75
 538,980 20.13 20.13 18.75 0 0 0
20/04/2018
20.13
 292,160 20.23 20.28 19.79 210 0 0.0
19/04/2018
20.23
 184,600 20.78 21.18 20.23 0 0 0
18/04/2018
20.78
 600,500 20.23 21.23 20.31 47,000 0 2.0
17/04/2018
20.23
 156,710 19.96 20.23 19.59 0 210 -0.0
16/04/2018
19.96
 167,330 19.99 20.13 19.59 20 0 0.0
13/04/2018
19.99
 321,120 20.36 20.38 19.99 30 47,000 -1.9
12/04/2018
20.36
 362,940 20.33 20.38 20.09 0 0 0
11/04/2018
20.33
 609,390 20.33 20.78 20.28 12,000 0 0.5
10/04/2018
20.33
 480,620 20.28 20.53 20.09 6,000 50 0.2
09/04/2018
20.28
 437,300 20.98 21.28 20.28 17,000 0 0.7
06/04/2018
20.98
 740,910 19.84 21.23 20.18 1,000 12,000 -0.5
05/04/2018
19.84
 177,800 19.59 19.84 19.44 466,310 472,310 -0.2
04/04/2018
19.59
 426,280 19.07 19.79 18.85 0 17,000 -0.7
03/04/2018
19.07
 252,180 19.04 19.27 18.89 30,170 30,170 -0.0
02/04/2018
19.04
 486,040 18.30 19.34 18.50 0 0 0
30/03/2018
18.30
 399,580 18.00 18.50 17.85 0 0 0
29/03/2018
18.00
 70,100 18.13 18.30 17.85 0 1,000 -0.0
28/03/2018
18.13
 604,670 17.31 18.20 17.21 2,520 0 0.1
27/03/2018
17.31
 238,240 17.26 17.56 17.23 0 0 0
26/03/2018
17.26
 57,990 17.26 17.26 16.91 0 0 0
23/03/2018
17.26
 161,810 17.26 17.26 16.86 0 2,520 -0.1
22/03/2018
17.26
 261,560 17.46 17.75 17.26 0 0 0
21/03/2018
17.46
 206,410 17.31 17.56 17.31 8,000 0 0.3
20/03/2018
17.31
 218,000 17.56 17.56 17.23 0 0 0
19/03/2018
17.56
 241,180 17.61 17.75 17.41 235,100 235,100 0
16/03/2018
17.61
 166,380 17.61 17.85 17.56 20,000 28,000 -0.3
15/03/2018
17.61
 352,370 17.31 17.65 17.16 25,000 25,000 0
14/03/2018
17.31
 329,740 17.31 17.41 17.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |