CTCP Đầu tư Nam Long (nlg)

27
-0.80
(-2.88%)
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
(2026-04-06) 		0.05 0.18% 42,271,000 -674,833 -2.4
27.55
29.40
27.80
2 tháng
(2026-03-05) 		2.15 8.40% 139,225,700 -5,554,533 -137.6
24.20
29.85
27.80
3 tháng
(2026-02-03) 		-0.80 -2.80% 197,226,800 -13,371,433 -345.3
24.20
29.85
27.80
6 tháng
(2025-11-05) 		-9.85 -26.20% 338,053,300 -30,427,633 -885.7
24.20
37.95
27.80
12 tháng
(2025-05-09) 		-0.96 -3.35% 806,775,700 -346,939 -198.0
24.20
43.07
27.80
24 tháng
(2024-05-14) 		-9.53 -25.57% 1,341,102,300 -37,685,057 -1,652.3
23.47
43.07
27.80
36 tháng
(2023-05-22) 		-1.53 -5.21% 2,069,261,100 -29,620,148 -1,225.9
23.47
43.07
27.80
60 tháng
(2021-05-31) 		-2.57 -8.46% 3,659,196,100 -26,951,973 -2,110.2
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |